Becton, Dickinson and Company (VIE:BDX)
Austria · Delayed Price · Currency is EUR 138.60
-0.30 (-0.22%)
Last updated: Jul 17, 2026, 9:05 AM CET
VIE:BDX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 135.10 | 138.90 | 134.90 | 138.90 | 138.90 | 1.57% | - |
| Jul 15, 2026 | 131.80 | 136.75 | 131.80 | 136.75 | 136.75 | 4.19% | - |
| Jul 14, 2026 | 134.60 | 134.60 | 131.25 | 131.25 | 131.25 | -2.67% | 65 |
| Jul 13, 2026 | 133.50 | 134.85 | 133.00 | 134.85 | 134.85 | 1.31% | - |
| Jul 10, 2026 | 131.90 | 133.10 | 131.20 | 133.10 | 133.10 | 1.06% | 5 |
| Jul 9, 2026 | 131.85 | 131.85 | 130.55 | 131.70 | 131.70 | -1.64% | - |
| Jul 8, 2026 | 136.05 | 136.05 | 133.00 | 133.90 | 133.90 | -2.87% | 63 |
| Jul 7, 2026 | 136.30 | 137.85 | 136.30 | 137.85 | 137.85 | 1.36% | 56 |
| Jul 6, 2026 | 137.70 | 138.35 | 136.00 | 136.00 | 136.00 | -1.20% | 65 |
| Jul 3, 2026 | 138.55 | 138.55 | 137.35 | 137.65 | 137.65 | 0.69% | - |
| Jul 2, 2026 | 133.80 | 136.70 | 133.80 | 136.70 | 136.70 | 2.74% | - |
| Jul 1, 2026 | 132.00 | 133.50 | 132.00 | 133.05 | 133.05 | 0.64% | - |
| Jun 30, 2026 | 136.35 | 136.45 | 132.20 | 132.20 | 132.20 | -2.04% | - |
| Jun 29, 2026 | 137.25 | 137.65 | 134.95 | 134.95 | 134.95 | -1.39% | - |
| Jun 26, 2026 | 134.05 | 136.85 | 131.60 | 136.85 | 136.85 | 2.47% | - |
| Jun 25, 2026 | 130.30 | 133.55 | 129.65 | 133.55 | 133.55 | 2.61% | - |
| Jun 24, 2026 | 126.45 | 130.15 | 126.25 | 130.15 | 130.15 | 2.72% | 1 |
| Jun 23, 2026 | 122.90 | 126.70 | 122.90 | 126.70 | 126.70 | 2.01% | - |
| Jun 22, 2026 | 124.75 | 126.05 | 124.20 | 124.20 | 124.20 | -0.96% | 56 |
| Jun 19, 2026 | 125.55 | 125.65 | 125.15 | 125.40 | 125.40 | 1.13% | - |
| Jun 18, 2026 | 123.95 | 124.25 | 123.95 | 124.00 | 124.00 | -0.84% | - |
| Jun 17, 2026 | 125.20 | 125.55 | 124.75 | 125.05 | 125.05 | -0.56% | - |
| Jun 16, 2026 | 125.75 | 126.25 | 125.50 | 125.75 | 125.75 | -0.28% | - |
| Jun 15, 2026 | 127.35 | 127.60 | 126.10 | 126.10 | 126.10 | 0.24% | - |
| Jun 12, 2026 | 127.30 | 128.40 | 125.80 | 125.80 | 125.80 | -0.98% | - |
| Jun 11, 2026 | 128.90 | 129.60 | 127.05 | 127.05 | 127.05 | -2.34% | - |
| Jun 10, 2026 | 130.45 | 131.35 | 130.10 | 130.10 | 130.10 | 0.66% | - |
| Jun 9, 2026 | 129.30 | 129.75 | 129.10 | 129.25 | 129.25 | -1.59% | 3 |
| Jun 5, 2026 | 129.05 | 132.25 | 128.80 | 132.25 | 131.34 | 2.84% | - |
| Jun 4, 2026 | 126.30 | 128.60 | 125.80 | 128.60 | 127.72 | 2.84% | - |
| Jun 3, 2026 | 124.05 | 125.05 | 123.85 | 125.05 | 124.19 | 1.01% | - |
| Jun 2, 2026 | 124.45 | 125.00 | 123.80 | 123.80 | 122.95 | -1.86% | - |
| Jun 1, 2026 | 126.10 | 126.15 | 125.75 | 126.15 | 125.28 | -0.71% | - |
| May 29, 2026 | 127.60 | 127.75 | 127.05 | 127.05 | 126.18 | 1.80% | - |
| May 28, 2026 | 126.80 | 127.30 | 124.80 | 124.80 | 123.94 | -2.35% | - |
| May 27, 2026 | 127.25 | 127.80 | 127.25 | 127.80 | 126.92 | 1.27% | - |
| May 26, 2026 | 127.95 | 128.05 | 126.20 | 126.20 | 125.33 | -1.68% | - |
| May 25, 2026 | 128.80 | 128.80 | 128.20 | 128.35 | 127.47 | 1.87% | - |
| May 22, 2026 | 127.35 | 127.35 | 126.00 | 126.00 | 125.13 | 0.92% | - |
| May 21, 2026 | 126.50 | 126.50 | 124.85 | 124.85 | 123.99 | -1.38% | - |
| May 20, 2026 | 126.80 | 127.00 | 126.60 | 126.60 | 125.73 | 0.04% | - |
| May 19, 2026 | 122.40 | 126.55 | 122.40 | 126.55 | 125.68 | 2.59% | - |
| May 18, 2026 | 123.70 | 123.70 | 123.25 | 123.35 | 122.50 | 0.20% | - |
| May 15, 2026 | 123.90 | 123.90 | 123.10 | 123.10 | 122.25 | -0.44% | - |
| May 14, 2026 | 123.60 | 124.70 | 123.60 | 123.65 | 122.80 | 0.53% | - |
| May 13, 2026 | 125.85 | 127.45 | 123.00 | 123.00 | 122.15 | -1.44% | 3 |
| May 12, 2026 | 121.45 | 124.80 | 121.45 | 124.80 | 123.94 | 1.22% | - |
| May 11, 2026 | 126.30 | 126.85 | 123.30 | 123.30 | 122.45 | -2.26% | - |
| May 8, 2026 | 131.60 | 131.60 | 126.15 | 126.15 | 125.28 | 1.49% | - |
| May 7, 2026 | 123.25 | 124.80 | 123.25 | 124.30 | 123.45 | 0.44% | 33 |