Becton, Dickinson and Company (BIT:1BDX)
Italy
· Delayed Price · Currency is EUR 146.50
-6.05 (-3.97%)
Last updated: Mar 6, 2026, 2:47 PM CET
BIT:1BDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 148.30 | 148.30 | 148.30 | 148.30 | 148.30 | 2.10% | - |
| Mar 4, 2026 | 145.25 | 145.25 | 145.25 | 145.25 | 145.25 | -0.51% | - |
| Mar 3, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | -1.58% | - |
| Mar 2, 2026 | 148.35 | 148.35 | 148.35 | 148.35 | 148.35 | 0.34% | - |
| Feb 27, 2026 | 147.85 | 147.85 | 147.85 | 147.85 | 147.85 | -2.92% | - |
| Feb 26, 2026 | 152.30 | 152.30 | 152.30 | 152.30 | 152.30 | -1.14% | - |
| Feb 25, 2026 | 154.05 | 154.05 | 154.05 | 154.05 | 154.05 | -2.03% | - |
| Feb 24, 2026 | 157.25 | 157.25 | 157.25 | 157.25 | 157.25 | 1.39% | - |
| Feb 23, 2026 | 155.10 | 155.10 | 155.10 | 155.10 | 155.10 | 1.67% | - |
| Feb 20, 2026 | 151.75 | 151.75 | 151.75 | 152.55 | 152.55 | -0.59% | 15 |
| Feb 19, 2026 | 153.45 | 153.45 | 153.45 | 153.45 | 153.45 | 1.25% | - |
| Feb 18, 2026 | 151.55 | 151.55 | 151.55 | 151.55 | 151.55 | 0.66% | - |
| Feb 17, 2026 | 150.55 | 150.55 | 150.55 | 150.55 | 150.55 | 9.17% | - |
| Feb 16, 2026 | 137.90 | 137.90 | 137.90 | 137.90 | 137.90 | -6.00% | - |
| Feb 13, 2026 | 146.70 | 146.70 | 146.70 | 146.70 | 146.70 | -3.10% | - |
| Feb 12, 2026 | 151.40 | 151.40 | 151.40 | 151.40 | 151.40 | 1.99% | - |
| Feb 11, 2026 | 144.15 | 151.25 | 144.15 | 148.45 | 148.45 | 2.98% | 65 |
| Feb 10, 2026 | 145.70 | 147.00 | 145.65 | 144.15 | 144.15 | -17.93% | 24 |
| Feb 9, 2026 | 135.71 | 135.71 | 135.71 | 175.65 | 135.71 | 0.26% | - |
| Feb 6, 2026 | 135.36 | 135.36 | 135.36 | 175.20 | 135.36 | -0.17% | - |
| Feb 5, 2026 | 135.59 | 135.59 | 135.59 | 175.50 | 135.59 | 1.33% | - |
| Feb 4, 2026 | 133.82 | 133.82 | 133.82 | 173.20 | 133.82 | -0.80% | - |
| Feb 3, 2026 | 134.90 | 134.90 | 134.90 | 174.60 | 134.90 | 1.72% | - |
| Feb 2, 2026 | 132.62 | 132.62 | 132.62 | 171.65 | 132.62 | 1.39% | - |
| Jan 30, 2026 | 130.80 | 130.80 | 130.80 | 169.30 | 130.80 | 0.89% | - |
| Jan 29, 2026 | 129.65 | 129.65 | 129.65 | 167.80 | 129.65 | -1.61% | - |
| Jan 28, 2026 | 131.77 | 131.77 | 131.77 | 170.55 | 131.77 | 0.59% | - |
| Jan 27, 2026 | 131.00 | 131.00 | 131.00 | 169.55 | 131.00 | -0.99% | - |
| Jan 26, 2026 | 171.00 | 171.00 | 171.00 | 171.25 | 132.31 | 1.03% | 8 |
| Jan 23, 2026 | 130.96 | 130.96 | 130.96 | 169.50 | 130.96 | -3.75% | - |
| Jan 22, 2026 | 136.06 | 136.06 | 136.06 | 176.10 | 136.06 | - | - |
| Jan 21, 2026 | 175.90 | 175.90 | 175.90 | 176.10 | 136.06 | 0.83% | 47 |
| Jan 20, 2026 | 134.94 | 134.94 | 134.94 | 174.65 | 134.94 | -1.02% | - |
| Jan 19, 2026 | 180.90 | 180.90 | 177.45 | 176.45 | 136.33 | -1.73% | 47 |
| Jan 16, 2026 | 138.72 | 138.72 | 138.72 | 179.55 | 138.72 | 0.25% | - |
| Jan 15, 2026 | 138.38 | 138.38 | 138.38 | 179.10 | 138.38 | 2.08% | - |
| Jan 14, 2026 | 135.56 | 135.56 | 135.56 | 175.45 | 135.56 | 0.98% | - |
| Jan 13, 2026 | 134.24 | 134.24 | 134.24 | 173.75 | 134.24 | 0.06% | - |
| Jan 12, 2026 | 134.17 | 134.17 | 134.17 | 173.65 | 134.17 | -0.20% | - |
| Jan 9, 2026 | 134.44 | 134.44 | 134.44 | 174.00 | 134.44 | -1.64% | - |
| Jan 8, 2026 | 136.68 | 136.68 | 136.68 | 176.90 | 136.68 | 1.03% | - |
| Jan 7, 2026 | 176.60 | 176.60 | 176.00 | 175.10 | 135.29 | 0.66% | 11 |
| Jan 6, 2026 | 134.40 | 134.40 | 134.40 | 173.95 | 134.40 | 2.60% | - |
| Jan 5, 2026 | 131.00 | 131.00 | 131.00 | 169.55 | 131.00 | 2.02% | - |
| Jan 2, 2026 | 128.41 | 128.41 | 128.41 | 166.20 | 128.41 | 0.21% | - |
| Dec 30, 2025 | 128.14 | 128.14 | 128.14 | 165.85 | 128.14 | -0.06% | - |
| Dec 29, 2025 | 128.22 | 128.22 | 128.22 | 165.95 | 128.22 | 0.15% | - |
| Dec 23, 2025 | 128.02 | 128.02 | 128.02 | 165.70 | 128.02 | -1.31% | - |
| Dec 22, 2025 | 129.72 | 129.72 | 129.72 | 167.90 | 129.72 | 1.14% | - |
| Dec 19, 2025 | 128.25 | 128.25 | 128.25 | 166.00 | 128.25 | -0.66% | - |
| Dec 18, 2025 | 129.10 | 129.10 | 129.10 | 167.10 | 129.10 | -0.62% | - |
| Dec 17, 2025 | 129.92 | 129.92 | 129.92 | 168.15 | 129.92 | 0.57% | - |
| Dec 16, 2025 | 129.18 | 129.18 | 129.18 | 167.20 | 129.18 | -1.94% | - |
| Dec 15, 2025 | 131.73 | 131.73 | 131.73 | 170.50 | 131.73 | 0.29% | - |
| Dec 12, 2025 | 170.85 | 170.85 | 170.85 | 170.00 | 131.34 | 0.53% | 10 |
| Dec 11, 2025 | 130.65 | 130.65 | 130.65 | 169.10 | 130.65 | 0.54% | - |
| Dec 10, 2025 | 129.95 | 129.95 | 129.95 | 168.20 | 129.95 | 3.06% | - |
| Dec 9, 2025 | 126.09 | 126.09 | 126.09 | 163.20 | 126.09 | -1.03% | - |
| Dec 8, 2025 | 127.41 | 127.41 | 127.41 | 164.90 | 127.40 | -0.75% | - |
| Dec 5, 2025 | 128.37 | 128.37 | 128.37 | 166.15 | 128.37 | 0.27% | - |
| Dec 4, 2025 | 127.33 | 127.33 | 127.33 | 165.70 | 127.33 | 0.58% | - |
| Dec 3, 2025 | 126.60 | 126.60 | 126.60 | 164.75 | 126.60 | 0.33% | - |
| Dec 2, 2025 | 126.17 | 126.17 | 126.17 | 164.20 | 126.17 | -1.02% | - |
| Dec 1, 2025 | 127.48 | 127.48 | 127.48 | 165.90 | 127.48 | -0.75% | - |
| Nov 28, 2025 | 128.44 | 128.44 | 128.44 | 167.15 | 128.44 | 0.42% | - |
| Nov 27, 2025 | 127.90 | 127.90 | 127.90 | 166.45 | 127.90 | -1.28% | - |
| Nov 26, 2025 | 129.56 | 129.56 | 129.56 | 168.60 | 129.56 | 0.54% | - |
| Nov 25, 2025 | 128.86 | 128.86 | 128.86 | 167.70 | 128.86 | 0.21% | - |
| Nov 24, 2025 | 128.60 | 128.60 | 128.60 | 167.35 | 128.59 | -0.80% | - |
| Nov 21, 2025 | 129.63 | 129.63 | 129.63 | 168.70 | 129.63 | 2.18% | - |
| Nov 20, 2025 | 126.87 | 126.87 | 126.87 | 165.10 | 126.87 | 0.46% | - |
| Nov 19, 2025 | 126.29 | 126.29 | 126.29 | 164.35 | 126.29 | -0.84% | - |
| Nov 18, 2025 | 127.37 | 127.37 | 127.37 | 165.75 | 127.37 | -1.34% | - |
| Nov 17, 2025 | 129.09 | 129.09 | 129.09 | 168.00 | 129.09 | 1.05% | - |
| Nov 14, 2025 | 127.75 | 127.75 | 127.75 | 166.25 | 127.75 | -0.89% | - |
| Nov 13, 2025 | 128.90 | 128.90 | 128.90 | 167.75 | 128.90 | 1.42% | - |
| Nov 12, 2025 | 127.10 | 127.10 | 127.10 | 165.40 | 127.10 | 3.57% | - |
| Nov 11, 2025 | 122.72 | 122.72 | 122.72 | 159.70 | 122.72 | 3.90% | - |
| Nov 10, 2025 | 118.11 | 118.11 | 118.11 | 153.70 | 118.11 | 0.56% | - |
| Nov 7, 2025 | 117.45 | 117.45 | 117.45 | 152.85 | 117.45 | 1.06% | - |
| Nov 6, 2025 | 116.22 | 116.22 | 116.22 | 151.25 | 116.22 | -0.75% | - |
| Nov 5, 2025 | 117.11 | 117.11 | 117.11 | 152.40 | 117.11 | -1.61% | - |
| Nov 4, 2025 | 119.03 | 119.03 | 119.03 | 154.90 | 119.03 | 1.47% | - |
| Nov 3, 2025 | 153.85 | 153.85 | 153.85 | 152.65 | 117.30 | -1.61% | 3 |
| Oct 31, 2025 | 119.22 | 119.22 | 119.22 | 155.15 | 119.22 | -0.99% | - |
| Oct 30, 2025 | 155.20 | 155.85 | 155.20 | 156.70 | 120.41 | -0.10% | 8 |
| Oct 29, 2025 | 120.53 | 120.53 | 120.53 | 156.85 | 120.53 | -1.07% | - |
| Oct 28, 2025 | 121.83 | 121.83 | 121.83 | 158.55 | 121.83 | -0.88% | - |
| Oct 27, 2025 | 122.91 | 122.91 | 122.91 | 159.95 | 122.91 | -0.28% | - |
| Oct 24, 2025 | 123.25 | 123.25 | 123.25 | 160.40 | 123.25 | -0.09% | - |
| Oct 23, 2025 | 123.37 | 123.37 | 123.37 | 160.55 | 123.37 | -1.65% | - |
| Oct 22, 2025 | 125.44 | 125.44 | 125.44 | 163.25 | 125.44 | 0.15% | - |
| Oct 21, 2025 | 164.25 | 164.25 | 164.25 | 163.00 | 125.25 | -1.06% | 30 |
| Oct 20, 2025 | 161.45 | 161.45 | 161.45 | 164.75 | 126.60 | 2.87% | 30 |
| Oct 17, 2025 | 123.06 | 123.06 | 123.06 | 160.15 | 123.06 | 2.43% | - |
| Oct 16, 2025 | 120.14 | 120.14 | 120.14 | 156.35 | 120.14 | -3.37% | - |
| Oct 15, 2025 | 124.33 | 124.33 | 124.33 | 161.80 | 124.33 | 0.43% | - |
| Oct 14, 2025 | 161.20 | 161.20 | 161.20 | 161.10 | 123.79 | -1.32% | 3 |
| Oct 13, 2025 | 125.44 | 125.44 | 125.44 | 163.25 | 125.44 | 1.08% | - |
| Oct 10, 2025 | 124.10 | 124.10 | 124.10 | 161.50 | 124.10 | -1.97% | - |