Becton, Dickinson and Company (BDX.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
As of 09:05AM CEST. Market open.
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 213.80 | 213.80 | 213.80 | 213.80 | 213.80 | - |
| 01 Jul 2024 | - | - | - | - | - | - |
| 28 Jun 2024 | 216.00 | 218.60 | 216.00 | 218.60 | 218.60 | - |
| 27 Jun 2024 | 216.60 | 216.60 | 215.70 | 215.70 | 215.70 | - |
| 26 Jun 2024 | 217.50 | 217.50 | 217.50 | 217.50 | 217.50 | - |
| 25 Jun 2024 | 220.10 | 220.10 | 219.00 | 219.00 | 219.00 | - |
| 24 Jun 2024 | 222.70 | 222.70 | 221.60 | 221.60 | 221.60 | - |
| 21 Jun 2024 | 222.70 | 222.70 | 222.70 | 222.70 | 222.70 | - |
| 20 Jun 2024 | 217.10 | 219.70 | 217.10 | 219.70 | 219.70 | - |
| 19 Jun 2024 | 216.80 | 216.80 | 216.80 | 216.80 | 216.80 | - |
| 18 Jun 2024 | 217.00 | 217.80 | 217.00 | 217.80 | 217.80 | - |
| 17 Jun 2024 | 218.50 | 218.50 | 216.60 | 216.60 | 216.60 | - |
| 14 Jun 2024 | 216.30 | 217.90 | 216.30 | 217.90 | 217.90 | - |
| 13 Jun 2024 | 216.70 | 217.70 | 214.30 | 214.30 | 214.30 | 5 |
| 12 Jun 2024 | 219.00 | 219.00 | 216.40 | 216.40 | 216.40 | - |
| 11 Jun 2024 | 222.20 | 222.20 | 221.00 | 221.00 | 221.00 | - |
| 10 Jun 2024 | 224.00 | 224.00 | 221.70 | 221.70 | 221.70 | - |
| 10 Jun 2024 | 0.95 Dividend | |||||
| 07 Jun 2024 | 219.60 | 219.60 | 219.60 | 219.60 | 218.65 | - |
| 06 Jun 2024 | 219.60 | 219.60 | 219.60 | 219.60 | 218.65 | - |
| 05 Jun 2024 | 219.90 | 219.90 | 218.00 | 218.00 | 217.06 | - |
| 04 Jun 2024 | 218.70 | 218.70 | 218.50 | 218.50 | 217.55 | - |
| 03 Jun 2024 | 214.50 | 214.50 | 214.50 | 214.50 | 213.57 | - |
| 31 May 2024 | 209.70 | 212.20 | 209.70 | 212.20 | 211.28 | - |
| 30 May 2024 | 205.90 | 208.30 | 205.90 | 208.30 | 207.40 | 45 |
| 29 May 2024 | 208.00 | 208.80 | 208.00 | 208.80 | 207.90 | - |
| 28 May 2024 | 211.00 | 211.00 | 209.20 | 209.20 | 208.29 | - |
| 27 May 2024 | 211.30 | 211.30 | 210.80 | 210.80 | 209.89 | - |
| 24 May 2024 | 212.70 | 212.70 | 211.00 | 211.00 | 210.09 | - |
| 23 May 2024 | 216.50 | 216.50 | 212.90 | 212.90 | 211.98 | - |
| 22 May 2024 | 216.40 | 217.00 | 216.40 | 217.00 | 216.06 | - |
| 21 May 2024 | 218.10 | 218.10 | 217.40 | 217.40 | 216.46 | - |
| 20 May 2024 | 217.00 | 217.00 | 217.00 | 217.00 | 216.06 | - |
| 17 May 2024 | 218.10 | 218.10 | 216.80 | 216.80 | 215.86 | - |
| 16 May 2024 | 218.40 | 218.90 | 218.40 | 218.90 | 217.95 | - |
| 15 May 2024 | 217.10 | 217.10 | 217.10 | 217.10 | 216.16 | - |
| 14 May 2024 | 219.90 | 219.90 | 217.80 | 217.80 | 216.86 | - |
| 13 May 2024 | 219.00 | 219.70 | 219.00 | 219.70 | 218.75 | - |
| 10 May 2024 | 218.40 | 218.40 | 217.50 | 217.50 | 216.56 | - |
| 09 May 2024 | 217.50 | 218.20 | 217.50 | 218.20 | 217.26 | - |
| 08 May 2024 | 221.20 | 221.20 | 217.90 | 217.90 | 216.96 | - |
| 07 May 2024 | 219.70 | 221.90 | 219.70 | 221.90 | 220.94 | - |
| 06 May 2024 | 218.20 | 219.70 | 218.20 | 219.70 | 218.75 | - |
| 03 May 2024 | 218.10 | 218.10 | 218.10 | 218.10 | 217.16 | - |
| 02 May 2024 | 217.70 | 220.80 | 217.70 | 219.50 | 218.55 | 45 |
| 30 Apr 2024 | 218.10 | 218.50 | 218.10 | 218.50 | 217.55 | - |
| 29 Apr 2024 | 216.60 | 217.90 | 216.60 | 217.90 | 216.96 | - |
| 26 Apr 2024 | 214.70 | 216.20 | 214.70 | 216.20 | 215.26 | - |
| 25 Apr 2024 | 218.20 | 218.20 | 216.20 | 216.20 | 215.26 | - |
| 24 Apr 2024 | 218.80 | 218.80 | 218.50 | 218.50 | 217.55 | - |
| 23 Apr 2024 | 219.80 | 219.80 | 219.30 | 219.30 | 218.35 | - |
| 22 Apr 2024 | 220.00 | 220.60 | 220.00 | 220.60 | 219.65 | - |
| 19 Apr 2024 | 217.20 | 217.20 | 217.20 | 217.20 | 216.26 | - |
| 18 Apr 2024 | 217.90 | 217.90 | 217.20 | 217.20 | 216.26 | - |
| 17 Apr 2024 | 217.50 | 217.50 | 217.50 | 217.50 | 216.56 | - |
| 16 Apr 2024 | 220.60 | 220.60 | 219.10 | 219.10 | 218.15 | - |
| 15 Apr 2024 | 221.40 | 222.40 | 221.40 | 222.40 | 221.44 | - |
| 12 Apr 2024 | 225.40 | 225.40 | 223.20 | 223.20 | 222.23 | - |
| 11 Apr 2024 | 224.60 | 225.30 | 224.60 | 225.30 | 224.33 | - |
| 10 Apr 2024 | 226.30 | 226.30 | 224.10 | 224.10 | 223.13 | - |
| 09 Apr 2024 | 222.90 | 222.90 | 222.90 | 222.90 | 221.94 | - |
| 08 Apr 2024 | 227.00 | 227.00 | 223.30 | 223.30 | 222.33 | - |
| 05 Apr 2024 | 224.80 | 225.60 | 224.80 | 225.60 | 224.62 | - |
| 04 Apr 2024 | 225.30 | 226.40 | 225.30 | 226.40 | 225.42 | - |
| 03 Apr 2024 | 223.50 | 224.50 | 223.50 | 224.50 | 223.53 | - |
| 02 Apr 2024 | 227.50 | 227.50 | 224.00 | 224.00 | 223.03 | - |
| 28 Mar 2024 | 229.00 | 229.00 | 229.00 | 229.00 | 228.01 | - |
| 27 Mar 2024 | 222.00 | 226.50 | 222.00 | 226.50 | 225.52 | - |
| 26 Mar 2024 | 224.00 | 224.00 | 223.00 | 223.00 | 222.04 | - |
| 25 Mar 2024 | 223.50 | 223.50 | 223.50 | 223.50 | 222.53 | - |
| 22 Mar 2024 | 221.00 | 221.00 | 221.00 | 221.00 | 220.04 | - |
| 21 Mar 2024 | 217.00 | 221.00 | 217.00 | 221.00 | 220.04 | - |
| 20 Mar 2024 | 221.50 | 221.50 | 219.50 | 219.50 | 218.55 | - |
| 19 Mar 2024 | 219.00 | 220.00 | 219.00 | 220.00 | 219.05 | - |
| 18 Mar 2024 | 216.00 | 219.50 | 216.00 | 219.50 | 218.55 | - |
| 15 Mar 2024 | 218.00 | 218.00 | 217.00 | 217.00 | 216.06 | - |
| 14 Mar 2024 | 219.00 | 219.00 | 218.00 | 218.00 | 217.06 | - |
| 13 Mar 2024 | 214.50 | 219.50 | 214.50 | 219.50 | 218.55 | 6 |
| 12 Mar 2024 | 219.50 | 219.50 | 218.00 | 218.00 | 217.06 | - |
| 11 Mar 2024 | 219.00 | 219.00 | 219.00 | 219.00 | 218.05 | - |
| 08 Mar 2024 | 217.00 | 220.50 | 217.00 | 220.50 | 219.55 | - |
| 07 Mar 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 217.06 | - |
| 07 Mar 2024 | 0.95 Dividend | |||||
| 06 Mar 2024 | 215.50 | 215.50 | 215.50 | 215.50 | 213.62 | - |
| 05 Mar 2024 | 217.00 | 217.00 | 217.00 | 217.00 | 215.11 | - |
| 04 Mar 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 214.12 | - |
| 01 Mar 2024 | 216.50 | 216.50 | 216.50 | 216.50 | 214.61 | - |
| 29 Feb 2024 | 221.00 | 221.00 | 219.50 | 219.50 | 217.59 | - |
| 28 Feb 2024 | 223.00 | 223.00 | 222.00 | 222.00 | 220.07 | - |
| 27 Feb 2024 | 223.00 | 223.50 | 223.00 | 223.50 | 221.55 | - |
| 26 Feb 2024 | 227.50 | 227.50 | 225.00 | 225.00 | 223.04 | - |
| 23 Feb 2024 | 225.00 | 226.50 | 225.00 | 226.50 | 224.53 | - |
| 22 Feb 2024 | 226.50 | 226.50 | 224.00 | 224.00 | 222.05 | - |
| 21 Feb 2024 | 223.00 | 225.00 | 223.00 | 225.00 | 223.04 | - |
| 20 Feb 2024 | 223.50 | 224.50 | 223.50 | 224.50 | 222.54 | - |
| 19 Feb 2024 | 225.00 | 225.00 | 223.50 | 223.50 | 221.55 | - |
| 16 Feb 2024 | 223.00 | 226.00 | 223.00 | 226.00 | 224.03 | - |
| 15 Feb 2024 | 223.00 | 223.00 | 222.50 | 222.50 | 220.56 | - |
| 14 Feb 2024 | 223.50 | 223.50 | 223.00 | 223.00 | 221.06 | - |
| 13 Feb 2024 | 226.00 | 226.00 | 225.00 | 225.00 | 223.04 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.