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 | - | - |