Becton, Dickinson and Company (BIT:1BDX)
Italy
· Delayed Price · Currency is EUR 129.15
-1.55 (-1.19%)
At close: Apr 27, 2026
BIT:1BDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 129.05 | 129.05 | 129.05 | 129.15 | 129.15 | -1.19% | 50 |
| Apr 24, 2026 | 130.70 | 130.70 | 130.70 | 130.70 | 130.70 | -1.77% | - |
| Apr 23, 2026 | 133.05 | 133.05 | 133.05 | 133.05 | 133.05 | 0.45% | - |
| Apr 22, 2026 | 132.45 | 132.45 | 132.45 | 132.45 | 132.45 | -1.41% | - |
| Apr 21, 2026 | 134.35 | 134.35 | 134.35 | 134.35 | 134.35 | -0.04% | - |
| Apr 20, 2026 | 134.40 | 134.40 | 134.40 | 134.40 | 134.40 | -0.48% | - |
| Apr 17, 2026 | 135.05 | 135.05 | 135.05 | 135.05 | 135.05 | 3.49% | - |
| Apr 16, 2026 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | -1.02% | - |
| Apr 15, 2026 | 131.85 | 131.85 | 131.85 | 131.85 | 131.85 | -0.23% | - |
| Apr 14, 2026 | 132.15 | 132.15 | 132.15 | 132.15 | 132.15 | 1.26% | - |
| Apr 13, 2026 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | -1.14% | - |
| Apr 10, 2026 | 131.50 | 131.50 | 131.50 | 132.00 | 132.00 | -1.20% | 7 |
| Apr 9, 2026 | 133.60 | 133.60 | 133.60 | 133.60 | 133.60 | -0.45% | - |
| Apr 8, 2026 | 134.20 | 134.20 | 134.20 | 134.20 | 134.20 | 0.64% | - |
| Apr 7, 2026 | 133.35 | 133.35 | 133.35 | 133.35 | 133.35 | -1.55% | - |
| Apr 2, 2026 | 135.45 | 135.45 | 135.45 | 135.45 | 135.45 | 0.48% | - |
| Apr 1, 2026 | 134.80 | 134.80 | 134.80 | 134.80 | 134.80 | 0.33% | - |
| Mar 31, 2026 | 134.35 | 134.35 | 134.35 | 134.35 | 134.35 | -0.11% | - |
| Mar 30, 2026 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | -0.37% | - |
| Mar 27, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -1.85% | - |
| Mar 26, 2026 | 137.55 | 137.55 | 137.55 | 137.55 | 137.55 | 0.95% | - |
| Mar 25, 2026 | 136.25 | 136.25 | 136.25 | 136.25 | 136.25 | 0.44% | - |
| Mar 24, 2026 | 135.65 | 135.65 | 135.65 | 135.65 | 135.65 | 0.97% | - |
| Mar 23, 2026 | 134.35 | 134.35 | 134.35 | 134.35 | 134.35 | -0.26% | - |
| Mar 20, 2026 | 134.70 | 134.70 | 134.70 | 134.70 | 134.70 | -2.00% | - |
| Mar 19, 2026 | 137.45 | 137.45 | 137.45 | 137.45 | 137.45 | 0.07% | - |
| Mar 18, 2026 | 137.35 | 137.35 | 137.35 | 137.35 | 137.35 | -2.83% | - |
| Mar 17, 2026 | 141.35 | 141.35 | 141.35 | 141.35 | 141.35 | 0.43% | - |
| Mar 16, 2026 | 140.75 | 140.75 | 140.75 | 140.75 | 140.75 | 0.04% | - |
| Mar 13, 2026 | 140.70 | 140.70 | 140.70 | 140.70 | 140.70 | 1.99% | - |
| Mar 12, 2026 | 140.70 | 140.70 | 140.70 | 137.95 | 137.95 | -2.47% | 9 |
| Mar 11, 2026 | 145.95 | 145.95 | 145.95 | 141.45 | 141.45 | -0.35% | 8 |
| Mar 10, 2026 | 146.10 | 146.10 | 146.10 | 141.95 | 141.95 | -7.73% | 1 |
| Mar 9, 2026 | 153.85 | 153.85 | 153.85 | 153.85 | 153.85 | 6.36% | - |
| Mar 6, 2026 | 152.35 | 153.60 | 145.00 | 144.65 | 143.74 | -2.46% | 89 |
| Mar 5, 2026 | 148.30 | 148.30 | 148.30 | 148.30 | 147.37 | 2.10% | - |
| Mar 4, 2026 | 145.25 | 145.25 | 145.25 | 145.25 | 144.34 | -0.51% | - |
| Mar 3, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 145.09 | -1.58% | - |
| Mar 2, 2026 | 148.35 | 148.35 | 148.35 | 148.35 | 147.42 | 0.34% | - |
| Feb 27, 2026 | 147.85 | 147.85 | 147.85 | 147.85 | 146.92 | -2.92% | - |
| Feb 26, 2026 | 152.30 | 152.30 | 152.30 | 152.30 | 151.35 | -1.14% | - |
| Feb 25, 2026 | 154.05 | 154.05 | 154.05 | 154.05 | 153.09 | -2.03% | - |
| Feb 24, 2026 | 157.25 | 157.25 | 157.25 | 157.25 | 156.27 | 1.39% | - |
| Feb 23, 2026 | 155.10 | 155.10 | 155.10 | 155.10 | 154.13 | 1.67% | - |
| Feb 20, 2026 | 151.75 | 151.75 | 151.75 | 152.55 | 151.60 | -0.59% | 15 |
| Feb 19, 2026 | 153.45 | 153.45 | 153.45 | 153.45 | 152.49 | 1.25% | - |
| Feb 18, 2026 | 151.55 | 151.55 | 151.55 | 151.55 | 150.60 | 0.66% | - |
| Feb 17, 2026 | 150.55 | 150.55 | 150.55 | 150.55 | 149.61 | 9.17% | - |
| Feb 16, 2026 | 137.90 | 137.90 | 137.90 | 137.90 | 137.04 | -6.00% | - |
| Feb 13, 2026 | 146.70 | 146.70 | 146.70 | 146.70 | 145.78 | -3.10% | - |
| Feb 12, 2026 | 151.40 | 151.40 | 151.40 | 151.40 | 150.45 | 1.99% | - |
| Feb 11, 2026 | 144.15 | 151.25 | 144.15 | 148.45 | 147.52 | 2.98% | 65 |
| Feb 10, 2026 | 145.70 | 147.00 | 145.65 | 144.15 | 143.25 | -17.93% | 24 |
| Feb 9, 2026 | 175.65 | 175.65 | 175.65 | 175.65 | 134.86 | 0.26% | - |
| Feb 6, 2026 | 175.20 | 175.20 | 175.20 | 175.20 | 134.52 | -0.17% | - |
| Feb 5, 2026 | 175.50 | 175.50 | 175.50 | 175.50 | 134.75 | 1.33% | - |
| Feb 4, 2026 | 173.20 | 173.20 | 173.20 | 173.20 | 132.98 | -0.80% | - |
| Feb 3, 2026 | 174.60 | 174.60 | 174.60 | 174.60 | 134.05 | 1.72% | - |
| Feb 2, 2026 | 171.65 | 171.65 | 171.65 | 171.65 | 131.79 | 1.39% | - |
| Jan 30, 2026 | 169.30 | 169.30 | 169.30 | 169.30 | 129.99 | 0.89% | - |
| Jan 29, 2026 | 167.80 | 167.80 | 167.80 | 167.80 | 128.83 | -1.61% | - |
| Jan 28, 2026 | 170.55 | 170.55 | 170.55 | 170.55 | 130.95 | 0.59% | - |
| Jan 27, 2026 | 169.55 | 169.55 | 169.55 | 169.55 | 130.18 | -0.99% | - |
| Jan 26, 2026 | 171.00 | 171.00 | 171.00 | 171.25 | 131.48 | 1.03% | 8 |
| Jan 23, 2026 | 169.50 | 169.50 | 169.50 | 169.50 | 130.14 | -3.75% | - |
| Jan 22, 2026 | 176.10 | 176.10 | 176.10 | 176.10 | 135.21 | - | - |
| Jan 21, 2026 | 175.90 | 175.90 | 175.90 | 176.10 | 135.21 | 0.83% | 47 |
| Jan 20, 2026 | 174.65 | 174.65 | 174.65 | 174.65 | 134.09 | -1.02% | - |
| Jan 19, 2026 | 180.90 | 180.90 | 177.45 | 176.45 | 135.48 | -1.73% | 47 |
| Jan 16, 2026 | 179.55 | 179.55 | 179.55 | 179.55 | 137.86 | 0.25% | - |
| Jan 15, 2026 | 179.10 | 179.10 | 179.10 | 179.10 | 137.51 | 2.08% | - |
| Jan 14, 2026 | 175.45 | 175.45 | 175.45 | 175.45 | 134.71 | 0.98% | - |
| Jan 13, 2026 | 173.75 | 173.75 | 173.75 | 173.75 | 133.40 | 0.06% | - |
| Jan 12, 2026 | 173.65 | 173.65 | 173.65 | 173.65 | 133.33 | -0.20% | - |
| Jan 9, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 133.59 | -1.64% | - |
| Jan 8, 2026 | 176.90 | 176.90 | 176.90 | 176.90 | 135.82 | 1.03% | - |
| Jan 7, 2026 | 176.60 | 176.60 | 176.00 | 175.10 | 134.44 | 0.66% | 11 |
| Jan 6, 2026 | 173.95 | 173.95 | 173.95 | 173.95 | 133.56 | 2.60% | - |
| Jan 5, 2026 | 169.55 | 169.55 | 169.55 | 169.55 | 130.18 | 2.02% | - |
| Jan 2, 2026 | 166.20 | 166.20 | 166.20 | 166.20 | 127.61 | 0.21% | - |
| Dec 30, 2025 | 165.85 | 165.85 | 165.85 | 165.85 | 127.34 | -0.06% | - |
| Dec 29, 2025 | 165.95 | 165.95 | 165.95 | 165.95 | 127.41 | 0.15% | - |
| Dec 23, 2025 | 165.70 | 165.70 | 165.70 | 165.70 | 127.22 | -1.31% | - |
| Dec 22, 2025 | 167.90 | 167.90 | 167.90 | 167.90 | 128.91 | 1.14% | - |
| Dec 19, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 127.45 | -0.66% | - |
| Dec 18, 2025 | 167.10 | 167.10 | 167.10 | 167.10 | 128.30 | -0.62% | - |
| Dec 17, 2025 | 168.15 | 168.15 | 168.15 | 168.15 | 129.10 | 0.57% | - |
| Dec 16, 2025 | 167.20 | 167.20 | 167.20 | 167.20 | 128.37 | -1.94% | - |
| Dec 15, 2025 | 170.50 | 170.50 | 170.50 | 170.50 | 130.91 | 0.29% | - |
| Dec 12, 2025 | 170.85 | 170.85 | 170.85 | 170.00 | 130.52 | 0.53% | 10 |
| Dec 11, 2025 | 169.10 | 169.10 | 169.10 | 169.10 | 129.83 | 0.54% | - |
| Dec 10, 2025 | 168.20 | 168.20 | 168.20 | 168.20 | 129.14 | 3.06% | - |
| Dec 9, 2025 | 163.20 | 163.20 | 163.20 | 163.20 | 125.30 | -1.03% | - |
| Dec 8, 2025 | 164.90 | 164.90 | 164.90 | 164.90 | 126.61 | -0.75% | - |
| Dec 5, 2025 | 166.15 | 166.15 | 166.15 | 166.15 | 127.57 | 0.27% | - |
| Dec 4, 2025 | 165.70 | 165.70 | 165.70 | 165.70 | 126.53 | 0.58% | - |
| Dec 3, 2025 | 164.75 | 164.75 | 164.75 | 164.75 | 125.80 | 0.33% | - |
| Dec 2, 2025 | 164.20 | 164.20 | 164.20 | 164.20 | 125.38 | -1.02% | - |
| Dec 1, 2025 | 165.90 | 165.90 | 165.90 | 165.90 | 126.68 | -0.75% | - |
| Nov 28, 2025 | 167.15 | 167.15 | 167.15 | 167.15 | 127.64 | 0.42% | - |