Becton, Dickinson and Company (VIE:BDX)
Austria · Delayed Price · Currency is EUR 152.15
-1.95 (-1.27%)
At close: Aug 7, 2026
VIE:BDX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 154.80 | 155.10 | 151.75 | 152.15 | 152.15 | -1.27% | - |
| Aug 6, 2026 | 148.40 | 154.10 | 148.25 | 154.10 | 154.10 | 5.30% | - |
| Aug 5, 2026 | 147.95 | 148.20 | 146.35 | 146.35 | 146.35 | -0.81% | - |
| Aug 4, 2026 | 147.85 | 148.65 | 145.50 | 147.55 | 147.55 | 0.85% | - |
| Aug 3, 2026 | 144.35 | 146.30 | 144.00 | 146.30 | 146.30 | 2.81% | - |
| Jul 31, 2026 | 143.70 | 145.70 | 142.30 | 142.30 | 142.30 | -0.52% | 64 |
| Jul 30, 2026 | 146.50 | 147.50 | 143.05 | 143.05 | 143.05 | -3.15% | - |
| Jul 29, 2026 | 145.70 | 147.70 | 145.05 | 147.70 | 147.70 | 2.25% | - |
| Jul 28, 2026 | 140.80 | 144.45 | 138.80 | 144.45 | 144.45 | 2.56% | - |
| Jul 27, 2026 | 137.40 | 140.85 | 137.40 | 140.85 | 140.85 | 2.70% | - |
| Jul 24, 2026 | 134.75 | 137.15 | 134.75 | 137.15 | 137.15 | 1.67% | - |
| Jul 23, 2026 | 133.55 | 134.90 | 133.55 | 134.90 | 134.90 | 0.45% | 1 |
| Jul 22, 2026 | 134.20 | 136.05 | 134.20 | 134.30 | 134.30 | -0.04% | - |
| Jul 21, 2026 | 134.75 | 135.90 | 134.35 | 134.35 | 134.35 | -1.43% | 62 |
| Jul 20, 2026 | 138.70 | 139.45 | 136.30 | 136.30 | 136.30 | -1.84% | - |
| Jul 17, 2026 | 138.60 | 139.40 | 138.60 | 138.85 | 138.85 | -0.04% | 56 |
| 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% | - |