Becton, Dickinson and Company (VIE:BDX)
Austria
· Delayed Price · Currency is EUR 157.65
-0.75 (-0.47%)
At close: Sep 22, 2025
VIE:BDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 161.97 | 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 | 169.23 | 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 | 163.76 | 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 | 158.24 | 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% | - |
| Jul 16, 2025 | 153.90 | 153.90 | 150.75 | 150.75 | 149.93 | -2.49% | 69 |
| Jul 15, 2025 | 149.10 | 154.60 | 149.10 | 154.60 | 153.76 | 4.07% | - |
| Jul 14, 2025 | 150.10 | 150.45 | 147.25 | 148.55 | 147.74 | -0.50% | 112 |