Becton, Dickinson and Company (VIE:BDX)
Austria · Delayed Price · Currency is EUR 130.50
-2.30 (-1.73%)
At close: Apr 24, 2026
VIE:BDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 132.95 | 132.95 | 130.50 | 130.50 | 130.50 | -1.73% | - |
| Apr 23, 2026 | 132.60 | 133.30 | 132.50 | 132.80 | 132.80 | 0.30% | - |
| Apr 22, 2026 | 134.60 | 134.60 | 132.40 | 132.40 | 132.40 | -1.63% | - |
| Apr 21, 2026 | 135.15 | 135.90 | 134.60 | 134.60 | 134.60 | 0.15% | - |
| Apr 20, 2026 | 135.00 | 135.15 | 134.15 | 134.40 | 134.40 | -0.48% | - |
| Apr 17, 2026 | 132.05 | 135.05 | 131.20 | 135.05 | 135.05 | 3.17% | - |
| Apr 16, 2026 | 132.60 | 132.60 | 130.85 | 130.90 | 130.90 | -0.68% | - |
| Apr 15, 2026 | 131.35 | 132.30 | 131.35 | 131.80 | 131.80 | -0.15% | - |
| Apr 14, 2026 | 131.15 | 132.00 | 131.15 | 132.00 | 132.00 | 1.03% | - |
| Apr 13, 2026 | 130.90 | 131.55 | 130.65 | 130.65 | 130.65 | -1.14% | - |
| Apr 10, 2026 | 132.70 | 132.70 | 132.15 | 132.15 | 132.15 | -1.16% | - |
| Apr 9, 2026 | 134.20 | 134.20 | 133.60 | 133.70 | 133.70 | -0.48% | - |
| Apr 8, 2026 | 136.10 | 136.10 | 134.35 | 134.35 | 134.35 | 0.37% | 22 |
| Apr 7, 2026 | 134.75 | 135.35 | 133.55 | 133.85 | 133.85 | -1.22% | - |
| Apr 2, 2026 | 134.80 | 135.50 | 134.50 | 135.50 | 135.50 | 0.63% | 30 |
| Apr 1, 2026 | 136.90 | 137.80 | 134.65 | 134.65 | 134.65 | 0.11% | - |
| Mar 31, 2026 | 136.45 | 136.45 | 134.50 | 134.50 | 134.50 | -0.37% | - |
| Mar 30, 2026 | 135.15 | 136.05 | 135.00 | 135.00 | 135.00 | -0.37% | - |
| Mar 27, 2026 | 136.60 | 136.60 | 135.10 | 135.50 | 135.50 | -1.67% | - |
| Mar 26, 2026 | 136.30 | 138.00 | 135.75 | 137.80 | 137.80 | 1.32% | - |
| Mar 25, 2026 | 136.10 | 136.75 | 135.40 | 136.00 | 136.00 | 0.63% | 1 |
| Mar 24, 2026 | 135.15 | 135.15 | 134.45 | 135.15 | 135.15 | 0.45% | - |
| Mar 23, 2026 | 132.00 | 135.85 | 132.00 | 134.55 | 134.55 | -0.26% | - |
| Mar 20, 2026 | 135.35 | 136.40 | 134.90 | 134.90 | 134.90 | -1.50% | - |
| Mar 19, 2026 | 138.05 | 138.05 | 136.95 | 136.95 | 136.95 | -0.44% | - |
| Mar 18, 2026 | 141.45 | 141.45 | 136.90 | 137.55 | 137.55 | -2.48% | - |
| Mar 17, 2026 | 138.60 | 141.05 | 138.60 | 141.05 | 141.05 | 0.36% | - |
| Mar 16, 2026 | 140.25 | 140.55 | 139.65 | 140.55 | 140.55 | 0.29% | - |
| Mar 13, 2026 | 138.95 | 140.15 | 138.95 | 140.15 | 140.15 | 1.41% | - |
| Mar 12, 2026 | 140.55 | 140.55 | 138.20 | 138.20 | 138.20 | -2.19% | - |
| Mar 11, 2026 | 141.25 | 141.40 | 139.05 | 141.30 | 141.30 | -0.74% | - |
| Mar 10, 2026 | 141.90 | 142.35 | 140.90 | 142.35 | 142.35 | -1.59% | - |
| Mar 6, 2026 | 146.65 | 146.65 | 144.65 | 144.65 | 143.74 | -1.60% | - |
| Mar 5, 2026 | 146.75 | 147.75 | 146.75 | 147.00 | 146.08 | -0.61% | - |
| Mar 4, 2026 | 149.30 | 149.85 | 147.90 | 147.90 | 146.97 | -0.47% | - |
| Mar 3, 2026 | 149.25 | 150.35 | 148.60 | 148.60 | 147.67 | -0.07% | - |
| Mar 2, 2026 | 146.70 | 149.00 | 146.70 | 148.70 | 147.77 | -0.54% | 21 |
| Feb 27, 2026 | 149.65 | 149.85 | 148.65 | 149.50 | 148.56 | -0.40% | - |
| Feb 26, 2026 | 152.70 | 153.60 | 150.10 | 150.10 | 149.16 | -1.70% | - |
| Feb 25, 2026 | 154.90 | 155.65 | 152.70 | 152.70 | 151.74 | -1.80% | - |
| Feb 24, 2026 | 156.60 | 156.70 | 155.50 | 155.50 | 154.53 | 0.32% | - |
| Feb 23, 2026 | 155.80 | 156.55 | 155.00 | 155.00 | 154.03 | -0.64% | - |
| Feb 20, 2026 | 155.65 | 156.00 | 154.25 | 156.00 | 155.02 | 0.55% | - |
| Feb 19, 2026 | 154.85 | 155.20 | 153.50 | 155.15 | 154.18 | 1.24% | - |
| Feb 18, 2026 | 150.30 | 153.25 | 150.30 | 153.25 | 152.29 | 2.27% | - |
| Feb 17, 2026 | 150.40 | 150.40 | 148.20 | 149.85 | 148.91 | 0.71% | - |
| Feb 16, 2026 | 148.30 | 149.25 | 148.30 | 148.80 | 147.87 | -0.80% | - |
| Feb 13, 2026 | 151.15 | 151.15 | 150.00 | 150.00 | 149.06 | -0.43% | - |
| Feb 12, 2026 | 152.35 | 152.80 | 150.65 | 150.65 | 149.71 | -1.08% | - |
| Feb 11, 2026 | 144.15 | 152.30 | 144.15 | 152.30 | 151.35 | -11.12% | - |