BDX: Becton Dickinson and Co

As of Wednesday, July 9th, 2025

$ 175.50

+0.87 +0.50%

Open: 175.00
High: 175.63
Low: 173.02
Volume: 2,208,348
Previous Close on Tuesday, July 8th, 2025

$ 174.63

+1.68 +0.97%

Open: 172.80
High: 175.65
Low: 172.50
Volume: 1,908,115

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-06-27 170.38 172.27 169.79 170.86 3,070,304 +0.89 +0.52
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 178.30
On 2025-07-03		 172.34
On 2025-07-07		 -2.17 -1.22 178.30
On 2025-07-03		 172.34
On 2025-07-07		 -3.34 175.30
10D 179.12
On 2025-07-01		 168.89
On 2025-06-26		 3.93 2.29 179.12
On 2025-07-01		 172.34
On 2025-07-07		 -3.78 173.82
20D 179.12
On 2025-07-01		 167.50
On 2025-06-23		 2.99 1.73 176.33
On 2025-06-13		 167.50
On 2025-06-23		 -5.01 172.61
WTD 177.80
On 2025-07-07		 172.34
On 2025-07-07		 -0.66 -0.37 177.80
On 2025-07-07		 172.50
On 2025-07-08		 -2.98 174.36
MTD 179.12
On 2025-07-01		 171.32
On 2025-07-01		 3.25 1.89 179.12
On 2025-07-01		 172.34
On 2025-07-07		 -3.78 175.70
As of Wednesday, July 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

250.33 +3.28 +1.33 5,589,066
KO

The Coca-Cola Company

69.48 -0.76 -1.08 33,693,417
PFE

Pfizer Inc.

25.56 -0.06 -0.23 38,343,379
VZ

Verizon Communications Inc.

42.61 -0.45 -1.05 23,477,188
VIX

CBOE Volatility Index

15.94 -0.87 -5.18
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,458.30 +217.54 +0.49 533,537,992
DJTA

Dow Jones Transportation Average

15,902.51 -42.61 -0.27 137,808,758
SPX

S&P 500 Index

6,263.26 +37.74 +0.61
OEX

S&P 100 Index

3,072.72 +22.08 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,864.91 +162.66 +0.72
NYA

NYSE Composite Index

20,608.23 +66.27 +0.32
XAX

NYSE AMEX Composite Index

5,827.85 -32.46 -0.55
RUI

RUSSELL 1000 Index

3,429.38 +21.04 +0.62
RUT

Russell 2000 Index

2,252.49 +23.75 +1.07
RUA

Russell 3000 Index

3,565.28 +22.55 +0.64
VIX

CBOE Volatility Index

15.94 -0.87 -5.18
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.01 -0.19 -0.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.72 -0.39 -1.85
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.56 -2.86
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,470.44 +84.13 +0.81
 
Recent
Ticker Last Chg %Chg Volume
BDX

Becton Dickinson and Co

175.50 +0.87 +0.50 2,208,348