Becton, Dickinson and Company (BIT:1BDX)
Italy
· Delayed Price · Currency is EUR 164.75
+0.55 (0.33%)
At close: Dec 3, 2025
BIT:1BDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 166.15 | 166.15 | 166.15 | 166.15 | 166.15 | 0.27% | - |
| Dec 4, 2025 | 164.80 | 164.80 | 164.80 | 165.70 | 164.80 | 0.58% | - |
| Dec 3, 2025 | 163.86 | 163.86 | 163.86 | 164.75 | 163.85 | 0.33% | - |
| Dec 2, 2025 | 163.31 | 163.31 | 163.31 | 164.20 | 163.31 | -1.02% | - |
| Dec 1, 2025 | 165.00 | 165.00 | 165.00 | 165.90 | 165.00 | -0.75% | - |
| Nov 28, 2025 | 166.24 | 166.24 | 166.24 | 167.15 | 166.24 | 0.42% | - |
| Nov 27, 2025 | 165.55 | 165.55 | 165.55 | 166.45 | 165.55 | -1.28% | - |
| Nov 26, 2025 | 167.68 | 167.68 | 167.68 | 168.60 | 167.68 | 0.54% | - |
| Nov 25, 2025 | 166.79 | 166.79 | 166.79 | 167.70 | 166.79 | 0.21% | - |
| Nov 24, 2025 | 166.44 | 166.44 | 166.44 | 167.35 | 166.44 | -0.80% | - |
| Nov 21, 2025 | 167.78 | 167.78 | 167.78 | 168.70 | 167.78 | 2.18% | - |
| Nov 20, 2025 | 164.20 | 164.20 | 164.20 | 165.10 | 164.20 | 0.46% | - |
| Nov 19, 2025 | 163.46 | 163.46 | 163.46 | 164.35 | 163.46 | -0.84% | - |
| Nov 18, 2025 | 164.85 | 164.85 | 164.85 | 165.75 | 164.85 | -1.34% | - |
| Nov 17, 2025 | 167.09 | 167.09 | 167.09 | 168.00 | 167.09 | 1.05% | - |
| Nov 14, 2025 | 165.35 | 165.35 | 165.35 | 166.25 | 165.35 | -0.89% | - |
| Nov 13, 2025 | 166.84 | 166.84 | 166.84 | 167.75 | 166.84 | 1.42% | - |
| Nov 12, 2025 | 164.50 | 164.50 | 164.50 | 165.40 | 164.50 | 3.57% | - |
| Nov 11, 2025 | 158.83 | 158.83 | 158.83 | 159.70 | 158.83 | 3.90% | - |
| Nov 10, 2025 | 152.87 | 152.87 | 152.87 | 153.70 | 152.86 | 0.56% | - |
| Nov 7, 2025 | 152.02 | 152.02 | 152.02 | 152.85 | 152.02 | 1.06% | - |
| Nov 6, 2025 | 150.43 | 150.43 | 150.43 | 151.25 | 150.43 | -0.75% | - |
| Nov 5, 2025 | 151.57 | 151.57 | 151.57 | 152.40 | 151.57 | -1.61% | - |
| Nov 4, 2025 | 154.06 | 154.06 | 154.06 | 154.90 | 154.06 | 1.47% | - |
| Nov 3, 2025 | 153.85 | 153.85 | 153.85 | 152.65 | 151.82 | -1.61% | 3 |
| Oct 31, 2025 | 154.31 | 154.31 | 154.31 | 155.15 | 154.31 | -0.99% | - |
| Oct 30, 2025 | 155.20 | 155.85 | 155.20 | 156.70 | 155.85 | -0.10% | 8 |
| Oct 29, 2025 | 156.00 | 156.00 | 156.00 | 156.85 | 156.00 | -1.07% | - |
| Oct 28, 2025 | 157.69 | 157.69 | 157.69 | 158.55 | 157.69 | -0.88% | - |
| Oct 27, 2025 | 159.08 | 159.08 | 159.08 | 159.95 | 159.08 | -0.28% | - |
| Oct 24, 2025 | 159.53 | 159.53 | 159.53 | 160.40 | 159.53 | -0.09% | - |
| Oct 23, 2025 | 159.68 | 159.68 | 159.68 | 160.55 | 159.68 | -1.65% | - |
| Oct 22, 2025 | 162.36 | 162.36 | 162.36 | 163.25 | 162.36 | 0.15% | - |
| Oct 21, 2025 | 164.25 | 164.25 | 164.25 | 163.00 | 162.11 | -1.06% | 30 |
| Oct 20, 2025 | 161.45 | 161.45 | 161.45 | 164.75 | 163.85 | 2.87% | 30 |
| Oct 17, 2025 | 159.28 | 159.28 | 159.28 | 160.15 | 159.28 | 2.43% | - |
| Oct 16, 2025 | 155.50 | 155.50 | 155.50 | 156.35 | 155.50 | -3.37% | - |
| Oct 15, 2025 | 160.92 | 160.92 | 160.92 | 161.80 | 160.92 | 0.43% | - |
| Oct 14, 2025 | 161.20 | 161.20 | 161.20 | 161.10 | 160.22 | -1.32% | 3 |
| Oct 13, 2025 | 162.36 | 162.36 | 162.36 | 163.25 | 162.36 | 1.08% | - |
| Oct 10, 2025 | 160.62 | 160.62 | 160.62 | 161.50 | 160.62 | -1.97% | - |
| Oct 9, 2025 | 168.30 | 168.30 | 168.30 | 164.75 | 163.85 | -0.90% | 7 |
| Oct 8, 2025 | 165.35 | 165.35 | 165.35 | 166.25 | 165.35 | 0.54% | - |
| Oct 7, 2025 | 164.45 | 164.45 | 164.45 | 165.35 | 164.45 | 1.38% | - |
| Oct 6, 2025 | 162.21 | 162.21 | 162.21 | 163.10 | 162.21 | -1.03% | - |
| Oct 3, 2025 | 163.91 | 163.91 | 163.91 | 164.80 | 163.90 | 1.57% | - |
| Oct 2, 2025 | 161.37 | 161.37 | 161.37 | 162.25 | 161.37 | -0.15% | - |
| Oct 1, 2025 | 161.62 | 161.62 | 161.62 | 162.50 | 161.62 | 3.67% | - |
| Sep 30, 2025 | 155.90 | 155.90 | 155.90 | 156.75 | 155.90 | - | - |
| Sep 29, 2025 | 155.90 | 155.90 | 155.90 | 156.75 | 155.90 | - | - |
| Sep 26, 2025 | 155.90 | 155.90 | 155.90 | 156.75 | 155.90 | 2.38% | - |
| Sep 25, 2025 | 152.27 | 152.27 | 152.27 | 153.10 | 152.27 | -3.62% | - |
| Sep 24, 2025 | 157.99 | 157.99 | 157.99 | 158.85 | 157.99 | 0.22% | - |
| Sep 23, 2025 | 157.64 | 157.64 | 157.64 | 158.50 | 157.64 | 0.51% | - |
| Sep 22, 2025 | 156.84 | 156.84 | 156.84 | 157.70 | 156.84 | -0.54% | - |
| Sep 19, 2025 | 157.69 | 157.69 | 157.69 | 158.55 | 157.69 | -0.63% | - |
| Sep 18, 2025 | 158.68 | 158.68 | 158.68 | 159.55 | 158.68 | 0.25% | - |
| Sep 17, 2025 | 157.00 | 158.50 | 157.00 | 159.15 | 158.29 | 0.47% | 3 |
| Sep 16, 2025 | 157.20 | 157.20 | 157.20 | 158.40 | 157.54 | -0.28% | 5 |
| Sep 15, 2025 | 157.99 | 157.99 | 157.99 | 158.85 | 157.99 | -0.90% | - |
| Sep 12, 2025 | 162.30 | 162.30 | 162.30 | 160.30 | 159.43 | -1.20% | 1 |
| Sep 11, 2025 | 161.37 | 161.37 | 161.37 | 162.25 | 161.37 | 1.18% | - |
| Sep 10, 2025 | 159.48 | 159.48 | 159.48 | 160.35 | 159.48 | -1.78% | - |
| Sep 9, 2025 | 162.36 | 162.36 | 162.36 | 163.25 | 162.36 | 1.27% | - |
| Sep 8, 2025 | 160.32 | 160.32 | 160.32 | 161.20 | 160.32 | -0.98% | - |
| Sep 5, 2025 | 161.92 | 161.92 | 161.92 | 162.80 | 161.92 | - | - |
| Sep 4, 2025 | 161.03 | 161.03 | 161.03 | 162.80 | 161.03 | 2.20% | - |
| Sep 3, 2025 | 157.57 | 157.57 | 157.57 | 159.30 | 157.56 | -2.21% | - |
| Sep 2, 2025 | 161.13 | 161.13 | 161.13 | 162.90 | 161.13 | -1.09% | - |
| Sep 1, 2025 | 162.91 | 162.91 | 162.91 | 164.70 | 162.91 | 0.49% | - |
| Aug 29, 2025 | 163.20 | 163.20 | 163.20 | 163.90 | 162.11 | -0.24% | 30 |
| Aug 28, 2025 | 169.70 | 169.70 | 164.80 | 164.30 | 162.51 | -1.88% | 31 |
| Aug 27, 2025 | 165.63 | 165.63 | 165.63 | 167.45 | 165.63 | 0.42% | - |
| Aug 26, 2025 | 164.93 | 164.93 | 164.93 | 166.75 | 164.93 | -0.48% | - |
| Aug 25, 2025 | 171.00 | 171.00 | 171.00 | 167.55 | 165.73 | -1.67% | 1 |
| Aug 22, 2025 | 168.54 | 168.54 | 168.54 | 170.40 | 168.54 | 0.47% | - |
| Aug 21, 2025 | 170.70 | 170.70 | 170.70 | 169.60 | 167.75 | -0.50% | 40 |
| Aug 20, 2025 | 168.59 | 168.59 | 168.59 | 170.45 | 168.59 | 1.22% | - |
| Aug 19, 2025 | 166.57 | 166.57 | 166.57 | 168.40 | 166.57 | -0.09% | - |
| Aug 18, 2025 | 167.30 | 167.30 | 167.30 | 168.55 | 166.71 | 0.99% | 20 |
| Aug 14, 2025 | 167.25 | 167.25 | 166.30 | 166.90 | 165.08 | -0.21% | 49 |
| Aug 13, 2025 | 165.43 | 165.43 | 165.43 | 167.25 | 165.43 | 0.75% | - |
| Aug 12, 2025 | 164.19 | 164.19 | 164.19 | 166.00 | 164.19 | 0.67% | - |
| Aug 11, 2025 | 163.10 | 163.10 | 163.10 | 164.90 | 163.10 | 0.15% | - |
| Aug 8, 2025 | 162.86 | 162.86 | 162.86 | 164.65 | 162.86 | 4.57% | - |
| Aug 7, 2025 | 155.74 | 155.74 | 155.74 | 157.45 | 155.74 | 4.10% | - |
| Aug 6, 2025 | 149.60 | 149.60 | 149.60 | 151.25 | 149.60 | -2.48% | - |
| Aug 5, 2025 | 153.41 | 153.41 | 153.41 | 155.10 | 153.41 | 0.06% | - |
| Aug 4, 2025 | 153.31 | 153.31 | 153.31 | 155.00 | 153.31 | 1.67% | - |
| Aug 1, 2025 | 154.65 | 154.65 | 151.85 | 152.45 | 150.79 | -3.60% | 11 |
| Jul 31, 2025 | 156.43 | 156.43 | 156.43 | 158.15 | 156.43 | -0.19% | - |
| Jul 30, 2025 | 156.72 | 156.72 | 156.72 | 158.45 | 156.72 | -0.03% | - |
| Jul 29, 2025 | 157.90 | 158.00 | 157.90 | 158.50 | 156.77 | -0.38% | 13 |
| Jul 28, 2025 | 157.37 | 157.37 | 157.37 | 159.10 | 157.37 | 1.34% | - |
| Jul 25, 2025 | 155.29 | 155.29 | 155.29 | 157.00 | 155.29 | 0.03% | - |
| Jul 24, 2025 | 155.24 | 155.24 | 155.24 | 156.95 | 155.24 | 2.08% | - |
| Jul 23, 2025 | 152.08 | 152.08 | 152.08 | 153.75 | 152.08 | 0.52% | - |
| Jul 22, 2025 | 150.10 | 150.10 | 150.10 | 152.95 | 151.28 | 0.96% | 54 |
| Jul 21, 2025 | 149.85 | 149.85 | 149.85 | 151.50 | 149.85 | -2.42% | - |
| Jul 18, 2025 | 155.65 | 155.85 | 155.65 | 155.25 | 153.56 | -0.03% | 96 |