BDX: Becton Dickinson and Co

As of Thursday, July 10th, 2025

$ 177.50

+2.00 +1.14%

Open: 175.59
High: 179.76
Low: 174.63
Volume: 3,013,890
Previous Close on Wednesday, July 9th, 2025

$ 175.50

+0.87 +0.50%

Open: 175.00
High: 175.63
Low: 173.02
Volume: 2,208,348

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-10 175.59 179.76 174.63 177.50 3,013,890 +2.00 +1.14
2025-07-09 175.00 175.63 173.02 175.50 2,208,348 +0.87 +0.50
2025-07-08 172.80 175.65 172.50 174.63 1,908,115 +1.68 +0.97
2025-07-07 176.28 177.80 172.34 172.95 2,497,056 -3.21 -1.82
2025-07-03 178.18 178.30 175.93 176.16 1,057,446 -1.11 -0.63
2025-07-02 177.54 178.08 175.59 177.27 3,268,974 -0.40 -0.23
2025-07-01 172.21 179.12 171.32 177.67 3,218,214 +5.42 +3.15
2025-06-30 170.61 172.66 170.09 172.25 2,524,912 +1.39 +0.81
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 179.76
On 2025-07-10		 172.34
On 2025-07-07		 0.23 0.13 178.30
On 2025-07-03		 172.34
On 2025-07-07		 -3.34 175.35
10D 179.76
On 2025-07-10		 168.89
On 2025-06-26		 6.60 3.86 179.12
On 2025-07-01		 172.34
On 2025-07-07		 -3.78 174.48
20D 179.76
On 2025-07-10		 167.50
On 2025-06-23		 3.11 1.78 176.33
On 2025-06-13		 167.50
On 2025-06-23		 -5.01 172.77
WTD 179.76
On 2025-07-10		 172.34
On 2025-07-07		 1.34 0.76 177.80
On 2025-07-07		 172.50
On 2025-07-08		 -2.98 175.15
MTD 179.76
On 2025-07-10		 171.32
On 2025-07-01		 5.25 3.05 179.12
On 2025-07-01		 172.34
On 2025-07-07		 -3.78 175.95
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
NLOK

NortonLifeLock Inc.

21.66 -0.50 -2.26 7,732,267
BDX

Becton Dickinson and Co

177.50 +2.00 +1.14 3,013,890