Becton, Dickinson and Company (VIE:BDX)
Austria
· Delayed Price · Currency is EUR 165.65
+0.75 (0.45%)
At close: Dec 4, 2025
VIE:BDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 166.15 | 166.15 | 165.50 | 165.65 | 165.65 | 0.45% | - |
| Dec 3, 2025 | 164.10 | 164.90 | 163.60 | 164.90 | 164.90 | 0.46% | - |
| Dec 2, 2025 | 164.90 | 165.45 | 164.15 | 164.15 | 164.15 | -1.00% | - |
| Dec 1, 2025 | 165.75 | 165.80 | 165.75 | 165.80 | 165.80 | -0.66% | - |
| Nov 28, 2025 | 167.10 | 167.40 | 166.90 | 166.90 | 166.90 | 0.06% | - |
| Nov 27, 2025 | 167.35 | 167.45 | 166.80 | 166.80 | 166.80 | -1.01% | - |
| Nov 26, 2025 | 168.90 | 169.55 | 168.45 | 168.50 | 168.50 | 0.48% | - |
| Nov 25, 2025 | 165.75 | 167.70 | 165.20 | 167.70 | 167.70 | 0.03% | - |
| Nov 24, 2025 | 167.70 | 167.70 | 166.90 | 167.65 | 167.65 | -0.62% | - |
| Nov 21, 2025 | 164.75 | 168.70 | 164.75 | 168.70 | 168.70 | 2.34% | - |
| Nov 20, 2025 | 165.65 | 167.55 | 164.10 | 164.85 | 164.85 | 0.52% | - |
| Nov 19, 2025 | 166.30 | 166.65 | 164.00 | 164.00 | 164.00 | -1.26% | - |
| Nov 18, 2025 | 163.40 | 166.10 | 163.40 | 166.10 | 166.10 | -1.25% | - |
| Nov 17, 2025 | 165.95 | 168.20 | 165.65 | 168.20 | 168.20 | 1.23% | - |
| Nov 14, 2025 | 165.75 | 166.15 | 165.55 | 166.15 | 166.15 | -0.89% | - |
| Nov 13, 2025 | 165.70 | 167.65 | 164.80 | 167.65 | 167.65 | 1.54% | - |
| Nov 12, 2025 | 163.40 | 165.50 | 162.95 | 165.10 | 165.10 | 3.45% | - |
| Nov 11, 2025 | 156.85 | 159.60 | 156.85 | 159.60 | 159.60 | 3.77% | - |
| Nov 10, 2025 | 153.65 | 154.85 | 152.90 | 153.80 | 153.80 | 0.52% | - |
| Nov 7, 2025 | 153.70 | 153.70 | 152.65 | 153.00 | 153.00 | 1.43% | - |
| Nov 6, 2025 | 153.05 | 153.85 | 141.45 | 150.85 | 150.85 | -1.24% | 103 |
| Nov 5, 2025 | 156.00 | 156.00 | 152.75 | 152.75 | 152.75 | -1.45% | - |
| Nov 4, 2025 | 152.40 | 155.00 | 152.40 | 155.00 | 155.00 | 1.47% | - |
| Nov 3, 2025 | 154.60 | 155.15 | 152.75 | 152.75 | 152.75 | -1.61% | - |
| Oct 31, 2025 | 154.20 | 155.25 | 153.40 | 155.25 | 155.25 | -0.83% | - |
| Oct 30, 2025 | 156.10 | 156.55 | 156.05 | 156.55 | 156.55 | -0.19% | - |
| Oct 29, 2025 | 158.40 | 158.40 | 156.85 | 156.85 | 156.85 | -1.23% | - |
| Oct 28, 2025 | 159.90 | 161.20 | 158.80 | 158.80 | 158.80 | -0.75% | - |
| Oct 27, 2025 | 161.75 | 161.75 | 159.95 | 160.00 | 160.00 | -0.16% | - |
| Oct 24, 2025 | 161.10 | 161.10 | 160.25 | 160.25 | 160.25 | -0.28% | - |
| Oct 23, 2025 | 162.45 | 162.60 | 160.70 | 160.70 | 160.70 | -1.53% | - |
| Oct 22, 2025 | 163.15 | 163.25 | 162.55 | 163.20 | 163.20 | 0.12% | - |
| Oct 21, 2025 | 164.45 | 165.30 | 163.00 | 163.00 | 163.00 | -0.94% | - |
| Oct 20, 2025 | 163.85 | 164.55 | 161.95 | 164.55 | 164.55 | 2.59% | - |
| Oct 17, 2025 | 157.40 | 160.40 | 156.50 | 160.40 | 160.40 | 2.46% | - |
| Oct 16, 2025 | 155.55 | 156.85 | 155.55 | 156.55 | 156.55 | -3.12% | - |
| Oct 15, 2025 | 162.55 | 163.10 | 161.60 | 161.60 | 161.60 | 0.44% | - |
| Oct 14, 2025 | 163.75 | 163.75 | 160.55 | 160.90 | 160.90 | -1.56% | - |
| Oct 13, 2025 | 164.45 | 164.45 | 161.45 | 163.45 | 163.45 | 1.11% | - |
| Oct 10, 2025 | 163.65 | 164.10 | 161.65 | 161.65 | 161.65 | -1.82% | - |
| Oct 9, 2025 | 166.95 | 167.30 | 164.65 | 164.65 | 164.65 | -0.84% | - |
| Oct 8, 2025 | 166.05 | 166.15 | 165.30 | 166.05 | 166.05 | 0.27% | - |
| Oct 7, 2025 | 163.95 | 165.60 | 163.95 | 165.60 | 165.60 | 1.60% | - |
| Oct 6, 2025 | 165.70 | 166.40 | 163.00 | 163.00 | 163.00 | -1.03% | - |
| Oct 3, 2025 | 164.00 | 164.70 | 163.20 | 164.70 | 164.70 | 1.54% | - |
| Oct 2, 2025 | 162.60 | 162.60 | 161.35 | 162.20 | 162.20 | -0.03% | - |
| Oct 1, 2025 | 157.80 | 162.25 | 157.80 | 162.25 | 162.25 | 3.54% | - |
| Sep 30, 2025 | 156.50 | 156.70 | 156.35 | 156.70 | 156.70 | -0.03% | - |
| Sep 29, 2025 | 158.20 | 158.60 | 156.75 | 156.75 | 156.75 | - | - |
| Sep 26, 2025 | 155.20 | 156.75 | 155.05 | 156.75 | 156.75 | 2.32% | - |
| Sep 25, 2025 | 158.70 | 158.90 | 153.20 | 153.20 | 153.20 | -3.53% | - |
| Sep 24, 2025 | 158.40 | 158.80 | 158.35 | 158.80 | 158.80 | 0.22% | - |
| Sep 23, 2025 | 158.35 | 158.45 | 157.95 | 158.45 | 158.45 | 0.51% | - |
| Sep 22, 2025 | 158.90 | 159.00 | 157.65 | 157.65 | 157.65 | -0.47% | - |
| Sep 19, 2025 | 159.40 | 160.35 | 158.40 | 158.40 | 158.40 | -0.75% | - |
| Sep 18, 2025 | 159.75 | 159.75 | 157.60 | 159.60 | 159.60 | 0.22% | 59 |
| Sep 17, 2025 | 157.10 | 159.25 | 156.10 | 159.25 | 159.25 | 0.63% | - |
| Sep 16, 2025 | 157.25 | 158.25 | 156.85 | 158.25 | 158.25 | -0.35% | - |
| Sep 15, 2025 | 159.80 | 159.80 | 158.80 | 158.80 | 158.80 | -0.94% | - |
| Sep 12, 2025 | 162.35 | 162.35 | 160.30 | 160.30 | 160.30 | -1.17% | - |
| Sep 11, 2025 | 160.90 | 162.20 | 160.25 | 162.20 | 162.20 | 1.06% | - |
| Sep 10, 2025 | 162.60 | 162.75 | 160.50 | 160.50 | 160.50 | -1.77% | - |
| Sep 9, 2025 | 163.05 | 163.40 | 162.90 | 163.40 | 163.40 | 1.46% | - |
| Sep 8, 2025 | 163.80 | 163.80 | 161.05 | 161.05 | 161.05 | -1.11% | - |
| Sep 4, 2025 | 162.50 | 162.85 | 162.50 | 162.85 | 161.96 | 2.29% | - |
| Sep 3, 2025 | 161.50 | 161.95 | 159.20 | 159.20 | 158.33 | -2.18% | - |
| Sep 2, 2025 | 164.90 | 165.50 | 162.75 | 162.75 | 161.87 | -1.36% | - |
| Sep 1, 2025 | 164.85 | 165.00 | 164.75 | 165.00 | 164.10 | 0.64% | - |
| Aug 29, 2025 | 163.50 | 163.95 | 163.45 | 163.95 | 163.06 | -0.12% | - |
| Aug 28, 2025 | 168.50 | 168.50 | 164.15 | 164.15 | 163.26 | -1.94% | - |
| Aug 27, 2025 | 167.20 | 167.65 | 167.20 | 167.40 | 166.49 | 0.45% | - |
| Aug 26, 2025 | 167.00 | 167.15 | 166.65 | 166.65 | 165.74 | -0.45% | - |
| Aug 25, 2025 | 170.25 | 170.35 | 167.40 | 167.40 | 166.49 | -1.79% | - |
| Aug 22, 2025 | 169.60 | 170.45 | 169.35 | 170.45 | 169.52 | -0.18% | - |
| Aug 21, 2025 | 171.25 | 171.25 | 169.90 | 170.75 | 169.82 | 0.35% | - |
| Aug 20, 2025 | 169.70 | 170.15 | 169.35 | 170.15 | 169.22 | 0.89% | - |
| Aug 19, 2025 | 166.95 | 168.65 | 166.90 | 168.65 | 167.73 | 0.33% | - |
| Aug 18, 2025 | 168.45 | 168.45 | 167.45 | 168.10 | 167.19 | 1.33% | - |
| Aug 15, 2025 | 167.75 | 167.75 | 165.90 | 165.90 | 165.00 | -0.57% | - |
| Aug 14, 2025 | 166.65 | 167.80 | 166.65 | 166.85 | 165.94 | -0.06% | - |
| Aug 13, 2025 | 166.85 | 166.95 | 166.00 | 166.95 | 166.04 | 0.57% | - |
| Aug 12, 2025 | 166.10 | 166.50 | 166.00 | 166.00 | 165.10 | 0.76% | - |
| Aug 11, 2025 | 165.65 | 166.30 | 164.75 | 164.75 | 163.85 | 0.06% | - |
| Aug 8, 2025 | 161.45 | 164.65 | 160.70 | 164.65 | 163.75 | 3.59% | - |
| Aug 7, 2025 | 149.10 | 159.55 | 148.40 | 158.95 | 158.09 | 5.09% | 71 |
| Aug 6, 2025 | 153.25 | 153.25 | 151.25 | 151.25 | 150.43 | -2.26% | - |
| Aug 5, 2025 | 155.35 | 155.35 | 154.75 | 154.75 | 153.91 | 0.03% | - |
| Aug 4, 2025 | 154.05 | 154.70 | 152.65 | 154.70 | 153.86 | 1.74% | - |
| Aug 1, 2025 | 155.20 | 155.20 | 152.05 | 152.05 | 151.22 | -3.89% | - |
| Jul 31, 2025 | 159.10 | 159.10 | 157.35 | 158.20 | 157.34 | -0.06% | - |
| Jul 30, 2025 | 157.60 | 159.05 | 157.60 | 158.30 | 157.44 | -0.03% | - |
| Jul 29, 2025 | 158.50 | 158.50 | 158.35 | 158.35 | 157.49 | -0.47% | - |
| Jul 28, 2025 | 158.00 | 159.10 | 158.00 | 159.10 | 158.23 | 1.47% | - |
| Jul 25, 2025 | 156.40 | 157.20 | 156.40 | 156.80 | 155.95 | -0.10% | - |
| Jul 24, 2025 | 154.95 | 156.95 | 154.95 | 156.95 | 156.10 | 1.92% | - |
| Jul 23, 2025 | 154.95 | 156.40 | 154.00 | 154.00 | 153.16 | 0.85% | - |
| Jul 22, 2025 | 150.10 | 152.70 | 149.90 | 152.70 | 151.87 | 0.73% | - |
| Jul 21, 2025 | 153.70 | 153.90 | 151.60 | 151.60 | 150.78 | -2.29% | - |
| Jul 18, 2025 | 156.10 | 156.10 | 155.15 | 155.15 | 154.31 | 0.13% | - |
| Jul 17, 2025 | 153.75 | 154.95 | 153.40 | 154.95 | 154.11 | 2.79% | - |