Singapore markets close in 5 hours 51 minutes
Straits Times Index
3,307.25 +10.36 (+0.31%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,390.71 +183.58 (+1.01%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,731.92 +2,235.55 (+3.89%) CMC Crypto 200
1,283.95 +13.21 (+1.04%)
Becton, Dickinson and Company (BDX.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
At close: 05:32PM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 217.70 | 220.80 | 217.70 | 219.50 | 219.50 | 45 |
| 30 Apr 2024 | 218.10 | 218.50 | 218.10 | 218.50 | 218.50 | - |
| 29 Apr 2024 | 216.60 | 217.90 | 216.60 | 217.90 | 217.90 | - |
| 26 Apr 2024 | 214.70 | 216.20 | 214.70 | 216.20 | 216.20 | - |
| 25 Apr 2024 | 218.20 | 218.20 | 216.20 | 216.20 | 216.20 | - |
| 24 Apr 2024 | 218.80 | 218.80 | 218.50 | 218.50 | 218.50 | - |
| 23 Apr 2024 | 219.80 | 219.80 | 219.30 | 219.30 | 219.30 | - |
| 22 Apr 2024 | 220.00 | 220.60 | 220.00 | 220.60 | 220.60 | - |
| 19 Apr 2024 | 217.20 | 217.20 | 217.20 | 217.20 | 217.20 | - |
| 18 Apr 2024 | 217.90 | 217.90 | 217.20 | 217.20 | 217.20 | - |
| 17 Apr 2024 | 217.50 | 217.50 | 217.50 | 217.50 | 217.50 | - |
| 16 Apr 2024 | 220.60 | 220.60 | 219.10 | 219.10 | 219.10 | - |
| 15 Apr 2024 | 221.40 | 222.40 | 221.40 | 222.40 | 222.40 | - |
| 12 Apr 2024 | 225.40 | 225.40 | 223.20 | 223.20 | 223.20 | - |
| 11 Apr 2024 | 224.60 | 225.30 | 224.60 | 225.30 | 225.30 | - |
| 10 Apr 2024 | 226.30 | 226.30 | 224.10 | 224.10 | 224.10 | - |
| 09 Apr 2024 | 222.90 | 222.90 | 222.90 | 222.90 | 222.90 | - |
| 08 Apr 2024 | 227.00 | 227.00 | 223.30 | 223.30 | 223.30 | - |
| 05 Apr 2024 | 224.80 | 225.60 | 224.80 | 225.60 | 225.60 | - |
| 04 Apr 2024 | 225.30 | 226.40 | 225.30 | 226.40 | 226.40 | - |
| 03 Apr 2024 | 223.50 | 224.50 | 223.50 | 224.50 | 224.50 | - |
| 02 Apr 2024 | 227.50 | 227.50 | 224.00 | 224.00 | 224.00 | - |
| 28 Mar 2024 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | - |
| 27 Mar 2024 | 222.00 | 226.50 | 222.00 | 226.50 | 226.50 | - |
| 26 Mar 2024 | 224.00 | 224.00 | 223.00 | 223.00 | 223.00 | - |
| 25 Mar 2024 | 223.50 | 223.50 | 223.50 | 223.50 | 223.50 | - |
| 22 Mar 2024 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | - |
| 21 Mar 2024 | 217.00 | 221.00 | 217.00 | 221.00 | 221.00 | - |
| 20 Mar 2024 | 221.50 | 221.50 | 219.50 | 219.50 | 219.50 | - |
| 19 Mar 2024 | 219.00 | 220.00 | 219.00 | 220.00 | 220.00 | - |
| 18 Mar 2024 | 216.00 | 219.50 | 216.00 | 219.50 | 219.50 | - |
| 15 Mar 2024 | 218.00 | 218.00 | 217.00 | 217.00 | 217.00 | - |
| 14 Mar 2024 | 219.00 | 219.00 | 218.00 | 218.00 | 218.00 | - |
| 13 Mar 2024 | 214.50 | 219.50 | 214.50 | 219.50 | 219.50 | 6 |
| 12 Mar 2024 | 219.50 | 219.50 | 218.00 | 218.00 | 218.00 | - |
| 11 Mar 2024 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | - |
| 08 Mar 2024 | 217.00 | 220.50 | 217.00 | 220.50 | 220.50 | - |
| 07 Mar 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - |
| 07 Mar 2024 | 0.95 Dividend | |||||
| 06 Mar 2024 | 215.50 | 215.50 | 215.50 | 215.50 | 214.55 | - |
| 05 Mar 2024 | 217.00 | 217.00 | 217.00 | 217.00 | 216.04 | - |
| 04 Mar 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 215.05 | - |
| 01 Mar 2024 | 216.50 | 216.50 | 216.50 | 216.50 | 215.55 | - |
| 29 Feb 2024 | 221.00 | 221.00 | 219.50 | 219.50 | 218.53 | - |
| 28 Feb 2024 | 223.00 | 223.00 | 222.00 | 222.00 | 221.02 | - |
| 27 Feb 2024 | 223.00 | 223.50 | 223.00 | 223.50 | 222.51 | - |
| 26 Feb 2024 | 227.50 | 227.50 | 225.00 | 225.00 | 224.01 | - |
| 23 Feb 2024 | 225.00 | 226.50 | 225.00 | 226.50 | 225.50 | - |
| 22 Feb 2024 | 226.50 | 226.50 | 224.00 | 224.00 | 223.01 | - |
| 21 Feb 2024 | 223.00 | 225.00 | 223.00 | 225.00 | 224.01 | - |
| 20 Feb 2024 | 223.50 | 224.50 | 223.50 | 224.50 | 223.51 | - |
| 19 Feb 2024 | 225.00 | 225.00 | 223.50 | 223.50 | 222.51 | - |
| 16 Feb 2024 | 223.00 | 226.00 | 223.00 | 226.00 | 225.00 | - |
| 15 Feb 2024 | 223.00 | 223.00 | 222.50 | 222.50 | 221.52 | - |
| 14 Feb 2024 | 223.50 | 223.50 | 223.00 | 223.00 | 222.02 | - |
| 13 Feb 2024 | 226.00 | 226.00 | 225.00 | 225.00 | 224.01 | - |
| 12 Feb 2024 | 226.00 | 227.00 | 226.00 | 227.00 | 226.00 | - |
| 09 Feb 2024 | 223.50 | 224.50 | 223.50 | 224.50 | 223.51 | - |
| 08 Feb 2024 | 222.00 | 223.00 | 222.00 | 223.00 | 222.02 | - |
| 07 Feb 2024 | 222.00 | 224.00 | 222.00 | 224.00 | 223.01 | - |
| 06 Feb 2024 | 219.00 | 222.00 | 219.00 | 222.00 | 221.02 | - |
| 05 Feb 2024 | 218.00 | 220.00 | 218.00 | 220.00 | 219.03 | - |
| 02 Feb 2024 | 223.00 | 223.00 | 222.50 | 222.50 | 221.52 | - |
| 01 Feb 2024 | 222.50 | 222.50 | 220.50 | 220.50 | 219.53 | - |
| 31 Jan 2024 | 219.00 | 221.50 | 219.00 | 221.50 | 220.52 | - |
| 30 Jan 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 219.03 | - |
| 29 Jan 2024 | 218.50 | 219.50 | 218.50 | 219.50 | 218.53 | - |
| 26 Jan 2024 | 216.00 | 217.50 | 216.00 | 217.50 | 216.54 | - |
| 25 Jan 2024 | 217.00 | 217.00 | 216.50 | 216.50 | 215.55 | - |
| 24 Jan 2024 | 220.00 | 220.00 | 217.00 | 217.00 | 216.04 | - |
| 23 Jan 2024 | 216.50 | 219.00 | 216.50 | 219.00 | 218.03 | - |
| 22 Jan 2024 | 217.00 | 218.50 | 217.00 | 218.50 | 217.54 | - |
| 19 Jan 2024 | 215.50 | 215.50 | 215.50 | 215.50 | 214.55 | - |
| 18 Jan 2024 | 215.00 | 215.00 | 215.00 | 215.00 | 214.05 | - |
| 17 Jan 2024 | 216.50 | 217.50 | 216.50 | 217.50 | 216.54 | - |
| 16 Jan 2024 | 214.50 | 217.50 | 214.50 | 217.50 | 216.54 | - |
| 15 Jan 2024 | 215.50 | 215.50 | 215.50 | 215.50 | 214.55 | - |
| 12 Jan 2024 | 214.00 | 215.00 | 214.00 | 215.00 | 214.05 | - |
| 11 Jan 2024 | 218.50 | 218.50 | 215.50 | 215.50 | 214.55 | - |
| 10 Jan 2024 | 218.00 | 218.50 | 218.00 | 218.50 | 217.54 | - |
| 09 Jan 2024 | 226.00 | 226.00 | 224.00 | 224.00 | 223.01 | - |
| 08 Jan 2024 | 221.50 | 225.00 | 221.50 | 225.00 | 224.01 | - |
| 05 Jan 2024 | 222.50 | 222.50 | 221.50 | 221.50 | 220.52 | - |
| 04 Jan 2024 | 220.00 | 220.50 | 220.00 | 220.50 | 219.53 | - |
| 03 Jan 2024 | 224.50 | 224.50 | 221.50 | 221.50 | 220.52 | - |
| 02 Jan 2024 | 225.00 | 225.00 | 225.00 | 225.00 | 224.01 | - |
| 29 Dec 2023 | 220.00 | 220.00 | 220.00 | 220.00 | 219.03 | - |
| 28 Dec 2023 | 218.50 | 220.50 | 218.50 | 220.50 | 219.53 | - |
| 27 Dec 2023 | 220.50 | 220.50 | 218.50 | 218.50 | 217.54 | - |
| 22 Dec 2023 | 220.00 | 222.50 | 220.00 | 222.50 | 221.52 | - |
| 21 Dec 2023 | 219.50 | 222.00 | 219.50 | 222.00 | 221.02 | - |
| 20 Dec 2023 | 219.50 | 219.50 | 219.50 | 219.50 | 218.53 | - |
| 19 Dec 2023 | 217.50 | 217.50 | 217.50 | 217.50 | 216.54 | - |
| 18 Dec 2023 | 217.50 | 219.50 | 217.50 | 219.50 | 218.53 | - |
| 15 Dec 2023 | 217.50 | 217.50 | 216.00 | 216.00 | 215.05 | - |
| 14 Dec 2023 | 222.00 | 222.00 | 218.50 | 218.50 | 217.54 | - |
| 13 Dec 2023 | 219.50 | 220.50 | 219.50 | 220.50 | 219.53 | - |
| 12 Dec 2023 | 217.00 | 217.50 | 217.00 | 217.50 | 216.54 | - |
| 11 Dec 2023 | 216.50 | 218.50 | 216.50 | 218.50 | 217.54 | - |
| 08 Dec 2023 | 216.50 | 216.50 | 216.50 | 216.50 | 215.55 | - |
| *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.