BDX: Becton Dickinson and Co

As of Monday, March 18th, 2024

$ 237.72

+1.01 +0.43%

Open: 237.61
High: 239.46
Low: 236.42
Volume: 1,141,814
Previous Close on Friday, March 15th, 2024

$ 236.71

-0.46 -0.19%

Open: 232.18
High: 237.76
Low: 232.18
Volume: 2,686,009
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 237.61 239.46 236.42 237.72 1,141,814 +1.01 +0.43
2024-03-15 232.18 237.76 232.18 236.71 2,686,009 -0.46 -0.19
2024-03-14 238.29 239.72 235.19 237.17 1,121,609 -1.63 -0.68
2024-03-13 238.13 241.45 237.33 238.80 961,420 +0.98 +0.41
2024-03-12 238.46 239.45 237.24 237.82 1,219,822 -1.68 -0.70
2024-03-11 239.68 242.38 238.54 239.50 964,207 -0.40 -0.17
2024-03-08 237.61 241.47 236.37 239.90 1,611,166 +2.28 +0.96
2024-03-07 237.07 238.77 235.94 237.62 1,734,572 +2.02 +0.86

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 241.45
On 2024-03-13
232.18
On 2024-03-15
-1.78 -0.74 241.45
On 2024-03-13
232.18
On 2024-03-15
-3.84 237.64
10D 242.38
On 2024-03-11
232.18
On 2024-03-15
2.07 0.88 242.38
On 2024-03-11
232.18
On 2024-03-15
-4.21 237.43
20D 246.60
On 2024-02-23
232.18
On 2024-03-15
-3.04 -1.26 246.60
On 2024-02-23
232.18
On 2024-03-15
-5.85 238.94
WTD 239.46
On 2024-03-18
236.42
On 2024-03-18
1.01 0.43 -- -- -- 237.72
MTD 242.38
On 2024-03-11
232.18
On 2024-03-15
2.17 0.92 242.38
On 2024-03-11
232.18
On 2024-03-15
-4.21 237.10
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
BDX

Becton Dickinson and Co

237.72 +1.01 +0.43 1,141,814