Becton, Dickinson and Company (BVMF:B1DX34)
Brazil
· Delayed Price · Currency is BRL 203.57
+0.93 (0.46%)
At close: Dec 4, 2025
BVMF:B1DX34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 204.33 | 204.33 | 204.33 | 204.33 | 203.57 | 0.46% | 1 |
| Dec 3, 2025 | 203.40 | 203.40 | 203.40 | 203.40 | 202.64 | 5.63% | 3 |
| Nov 10, 2025 | 187.15 | 192.56 | 187.15 | 192.56 | 191.84 | 1.25% | 75 |
| Nov 7, 2025 | 190.00 | 190.19 | 190.00 | 190.19 | 189.48 | 3.73% | 70 |
| Nov 6, 2025 | 184.20 | 186.05 | 183.35 | 183.35 | 182.67 | -6.45% | 7 |
| Oct 16, 2025 | 196.00 | 196.00 | 196.00 | 196.00 | 195.27 | -4.85% | 1 |
| Sep 9, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 205.23 | - | 1 |
| Sep 8, 2025 | 207.95 | 208.60 | 206.00 | 206.00 | 205.23 | -0.01% | 20 |
| Sep 4, 2025 | 206.03 | 206.03 | 206.03 | 206.03 | 204.52 | - | 2 |
| Sep 3, 2025 | 206.02 | 206.03 | 206.02 | 206.03 | 204.52 | -1.20% | 8 |
| Aug 11, 2025 | 208.53 | 208.53 | 208.53 | 208.53 | 207.00 | 2.81% | 1 |
| Aug 7, 2025 | 201.40 | 202.84 | 201.40 | 202.84 | 201.35 | 0.02% | 527 |
| Jul 24, 2025 | 202.80 | 202.80 | 202.80 | 202.80 | 201.31 | 0.80% | 6 |
| Jul 23, 2025 | 201.20 | 201.20 | 201.20 | 201.20 | 199.72 | - | 3 |
| Jul 22, 2025 | 199.40 | 201.20 | 199.40 | 201.20 | 199.72 | 0.90% | 6 |
| Jul 17, 2025 | 199.40 | 199.40 | 199.40 | 199.40 | 197.94 | 0.50% | 6 |
| Jul 15, 2025 | 198.60 | 198.60 | 198.40 | 198.40 | 196.94 | 1.74% | 27 |
| Jul 14, 2025 | 194.52 | 195.00 | 194.52 | 195.00 | 193.57 | 3.34% | 15 |
| Jul 8, 2025 | 189.05 | 189.05 | 188.70 | 188.70 | 187.32 | 1.06% | 20 |
| Jun 17, 2025 | 186.72 | 186.72 | 186.72 | 186.72 | 185.35 | -1.77% | 326 |
| Jun 16, 2025 | 190.08 | 190.08 | 190.08 | 190.08 | 188.69 | -3.71% | 11 |