Becton, Dickinson and Company (VIE:BDX)
Austria
· Delayed Price · Currency is EUR 144.65
-2.35 (-1.60%)
At close: Mar 6, 2026
VIE:BDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 146.65 | 146.65 | 144.65 | 144.65 | 144.65 | -1.60% | - |
| Mar 5, 2026 | 146.75 | 147.75 | 146.75 | 147.00 | 147.00 | -0.61% | - |
| Mar 4, 2026 | 149.30 | 149.85 | 147.90 | 147.90 | 147.90 | -0.47% | - |
| Mar 3, 2026 | 149.25 | 150.35 | 148.60 | 148.60 | 148.60 | -0.07% | - |
| Mar 2, 2026 | 146.70 | 149.00 | 146.70 | 148.70 | 148.70 | -0.54% | 21 |
| Feb 27, 2026 | 149.65 | 149.85 | 148.65 | 149.50 | 149.50 | -0.40% | - |
| Feb 26, 2026 | 152.70 | 153.60 | 150.10 | 150.10 | 150.10 | -1.70% | - |
| Feb 25, 2026 | 154.90 | 155.65 | 152.70 | 152.70 | 152.70 | -1.80% | - |
| Feb 24, 2026 | 156.60 | 156.70 | 155.50 | 155.50 | 155.50 | 0.32% | - |
| Feb 23, 2026 | 155.80 | 156.55 | 155.00 | 155.00 | 155.00 | -0.64% | - |
| Feb 20, 2026 | 155.65 | 156.00 | 154.25 | 156.00 | 156.00 | 0.55% | - |
| Feb 19, 2026 | 154.85 | 155.20 | 153.50 | 155.15 | 155.15 | 1.24% | - |
| Feb 18, 2026 | 150.30 | 153.25 | 150.30 | 153.25 | 153.25 | 2.27% | - |
| Feb 17, 2026 | 150.40 | 150.40 | 148.20 | 149.85 | 149.85 | 0.71% | - |
| Feb 16, 2026 | 148.30 | 149.25 | 148.30 | 148.80 | 148.80 | -0.80% | - |
| Feb 13, 2026 | 151.15 | 151.15 | 150.00 | 150.00 | 150.00 | -0.43% | - |
| Feb 12, 2026 | 152.35 | 152.80 | 150.65 | 150.65 | 150.65 | -1.08% | - |
| Feb 11, 2026 | 144.15 | 152.30 | 144.15 | 152.30 | 152.30 | -11.12% | - |
| Feb 9, 2026 | 177.40 | 177.40 | 171.35 | 171.35 | 134.04 | -1.97% | 20 |
| Feb 6, 2026 | 174.85 | 175.85 | 174.80 | 174.80 | 136.73 | -0.26% | - |
| Feb 5, 2026 | 175.95 | 176.55 | 175.25 | 175.25 | 137.09 | -1.24% | - |
| Feb 4, 2026 | 175.10 | 177.45 | 175.05 | 177.45 | 138.81 | 1.75% | - |
| Feb 3, 2026 | 171.90 | 174.40 | 171.05 | 174.40 | 136.42 | 1.54% | 18 |
| Feb 2, 2026 | 169.85 | 171.85 | 169.85 | 171.75 | 134.35 | 1.36% | - |
| Jan 30, 2026 | 166.10 | 169.45 | 166.10 | 169.45 | 132.55 | 1.13% | - |
| Jan 29, 2026 | 168.55 | 169.15 | 167.55 | 167.55 | 131.06 | -1.79% | - |
| Jan 28, 2026 | 169.20 | 170.60 | 169.20 | 170.60 | 133.45 | 0.50% | - |
| Jan 27, 2026 | 171.35 | 171.35 | 169.30 | 169.75 | 132.78 | -0.70% | - |
| Jan 26, 2026 | 170.40 | 170.95 | 169.80 | 170.95 | 133.72 | 1.00% | - |
| Jan 23, 2026 | 175.60 | 175.60 | 169.25 | 169.25 | 132.39 | -3.92% | - |
| Jan 22, 2026 | 176.75 | 177.35 | 176.15 | 176.15 | 137.79 | - | - |
| Jan 21, 2026 | 174.05 | 176.15 | 172.85 | 176.15 | 137.79 | 0.74% | - |
| Jan 20, 2026 | 175.10 | 175.45 | 174.65 | 174.85 | 136.77 | -0.57% | - |
| Jan 19, 2026 | 176.00 | 176.15 | 174.80 | 175.85 | 137.56 | -2.28% | 1 |
| Jan 16, 2026 | 179.50 | 179.95 | 179.20 | 179.95 | 140.76 | 0.39% | - |
| Jan 15, 2026 | 178.05 | 179.25 | 178.05 | 179.25 | 140.22 | 1.99% | - |
| Jan 14, 2026 | 172.60 | 175.75 | 172.25 | 175.75 | 137.48 | 1.27% | - |
| Jan 13, 2026 | 173.75 | 173.75 | 173.40 | 173.55 | 135.76 | 0.06% | - |
| Jan 12, 2026 | 173.05 | 173.45 | 172.80 | 173.45 | 135.68 | -0.37% | - |
| Jan 9, 2026 | 176.15 | 176.60 | 174.10 | 174.10 | 136.19 | -1.64% | - |
| Jan 8, 2026 | 173.35 | 177.00 | 172.75 | 177.00 | 138.46 | 1.06% | - |
| Jan 7, 2026 | 176.00 | 176.35 | 175.15 | 175.15 | 137.01 | 0.83% | - |
| Jan 6, 2026 | 169.50 | 173.70 | 169.15 | 173.70 | 135.87 | 2.39% | - |
| Jan 5, 2026 | 167.15 | 169.65 | 166.45 | 169.65 | 132.71 | 2.14% | - |
| Jan 2, 2026 | 166.05 | 166.15 | 166.00 | 166.10 | 129.93 | -0.06% | - |
| Dec 30, 2025 | 165.85 | 166.20 | 165.85 | 166.20 | 130.01 | 0.06% | - |
| Dec 29, 2025 | 166.45 | 166.90 | 166.10 | 166.10 | 129.93 | 0.27% | - |
| Dec 23, 2025 | 167.05 | 167.05 | 165.65 | 165.65 | 129.58 | -1.19% | - |
| Dec 22, 2025 | 167.20 | 167.65 | 166.25 | 167.65 | 131.14 | 0.90% | - |
| Dec 19, 2025 | 166.10 | 166.50 | 165.85 | 166.15 | 129.97 | -0.51% | - |
| Dec 18, 2025 | 166.40 | 167.35 | 166.40 | 167.00 | 130.63 | -0.71% | - |
| Dec 17, 2025 | 167.70 | 168.20 | 167.55 | 168.20 | 131.57 | 0.42% | - |
| Dec 16, 2025 | 169.60 | 170.55 | 167.50 | 167.50 | 131.02 | -1.85% | - |
| Dec 15, 2025 | 172.05 | 172.05 | 170.65 | 170.65 | 133.49 | 0.29% | 23 |
| Dec 12, 2025 | 171.30 | 171.55 | 170.15 | 170.15 | 133.10 | 0.65% | - |
| Dec 11, 2025 | 168.90 | 170.50 | 168.90 | 169.05 | 132.24 | 0.54% | - |
| Dec 10, 2025 | 162.20 | 168.15 | 162.00 | 168.15 | 131.53 | 2.91% | - |
| Dec 9, 2025 | 163.00 | 163.90 | 162.70 | 163.40 | 127.82 | -0.94% | - |
| Dec 8, 2025 | 165.60 | 166.15 | 164.95 | 164.95 | 129.03 | -0.42% | - |
| Dec 4, 2025 | 166.15 | 166.15 | 165.50 | 165.65 | 128.87 | 0.45% | - |
| Dec 3, 2025 | 164.10 | 164.90 | 163.60 | 164.90 | 128.29 | 0.46% | - |
| Dec 2, 2025 | 164.90 | 165.45 | 164.15 | 164.15 | 127.70 | -1.00% | - |
| Dec 1, 2025 | 165.75 | 165.80 | 165.75 | 165.80 | 128.99 | -0.66% | - |
| Nov 28, 2025 | 167.10 | 167.40 | 166.90 | 166.90 | 129.84 | 0.06% | - |
| Nov 27, 2025 | 167.35 | 167.45 | 166.80 | 166.80 | 129.77 | -1.01% | - |
| Nov 26, 2025 | 168.90 | 169.55 | 168.45 | 168.50 | 131.09 | 0.48% | - |
| Nov 25, 2025 | 165.75 | 167.70 | 165.20 | 167.70 | 130.47 | 0.03% | - |
| Nov 24, 2025 | 167.70 | 167.70 | 166.90 | 167.65 | 130.43 | -0.62% | - |
| Nov 21, 2025 | 164.75 | 168.70 | 164.75 | 168.70 | 131.24 | 2.34% | - |
| Nov 20, 2025 | 165.65 | 167.55 | 164.10 | 164.85 | 128.25 | 0.52% | - |
| Nov 19, 2025 | 166.30 | 166.65 | 164.00 | 164.00 | 127.59 | -1.26% | - |
| Nov 18, 2025 | 163.40 | 166.10 | 163.40 | 166.10 | 129.22 | -1.25% | - |
| Nov 17, 2025 | 165.95 | 168.20 | 165.65 | 168.20 | 130.85 | 1.23% | - |
| Nov 14, 2025 | 165.75 | 166.15 | 165.55 | 166.15 | 129.26 | -0.89% | - |
| Nov 13, 2025 | 165.70 | 167.65 | 164.80 | 167.65 | 130.43 | 1.54% | - |
| Nov 12, 2025 | 163.40 | 165.50 | 162.95 | 165.10 | 128.44 | 3.45% | - |
| Nov 11, 2025 | 156.85 | 159.60 | 156.85 | 159.60 | 124.16 | 3.77% | - |
| Nov 10, 2025 | 153.65 | 154.85 | 152.90 | 153.80 | 119.65 | 0.52% | - |
| Nov 7, 2025 | 153.70 | 153.70 | 152.65 | 153.00 | 119.03 | 1.43% | - |
| Nov 6, 2025 | 153.05 | 153.85 | 141.45 | 150.85 | 117.36 | -1.24% | 103 |
| Nov 5, 2025 | 156.00 | 156.00 | 152.75 | 152.75 | 118.83 | -1.45% | - |
| Nov 4, 2025 | 152.40 | 155.00 | 152.40 | 155.00 | 120.59 | 1.47% | - |
| Nov 3, 2025 | 154.60 | 155.15 | 152.75 | 152.75 | 118.83 | -1.61% | - |
| Oct 31, 2025 | 154.20 | 155.25 | 153.40 | 155.25 | 120.78 | -0.83% | - |
| Oct 30, 2025 | 156.10 | 156.55 | 156.05 | 156.55 | 121.79 | -0.19% | - |
| Oct 29, 2025 | 158.40 | 158.40 | 156.85 | 156.85 | 122.02 | -1.23% | - |
| Oct 28, 2025 | 159.90 | 161.20 | 158.80 | 158.80 | 123.54 | -0.75% | - |
| Oct 27, 2025 | 161.75 | 161.75 | 159.95 | 160.00 | 124.48 | -0.16% | - |
| Oct 24, 2025 | 161.10 | 161.10 | 160.25 | 160.25 | 124.67 | -0.28% | - |
| Oct 23, 2025 | 162.45 | 162.60 | 160.70 | 160.70 | 125.02 | -1.53% | - |
| Oct 22, 2025 | 163.15 | 163.25 | 162.55 | 163.20 | 126.96 | 0.12% | - |
| Oct 21, 2025 | 164.45 | 165.30 | 163.00 | 163.00 | 126.81 | -0.94% | - |
| Oct 20, 2025 | 163.85 | 164.55 | 161.95 | 164.55 | 128.01 | 2.59% | - |
| Oct 17, 2025 | 157.40 | 160.40 | 156.50 | 160.40 | 124.79 | 2.46% | - |
| Oct 16, 2025 | 155.55 | 156.85 | 155.55 | 156.55 | 121.79 | -3.12% | - |
| Oct 15, 2025 | 162.55 | 163.10 | 161.60 | 161.60 | 125.72 | 0.44% | - |
| Oct 14, 2025 | 163.75 | 163.75 | 160.55 | 160.90 | 125.18 | -1.56% | - |
| Oct 13, 2025 | 164.45 | 164.45 | 161.45 | 163.45 | 127.16 | 1.11% | - |
| Oct 10, 2025 | 163.65 | 164.10 | 161.65 | 161.65 | 125.76 | -1.82% | - |
| Oct 9, 2025 | 166.95 | 167.30 | 164.65 | 164.65 | 128.09 | -0.84% | - |