BDX: Becton Dickinson and Co

As of Thursday, March 28th, 2024

$ 247.45

+0.92 +0.37%

Open: 246.73
High: 248.42
Low: 245.33
Volume: 1,093,914
Previous Close on Wednesday, March 27th, 2024

$ 246.53

+4.65 +1.92%

Open: 243.27
High: 246.59
Low: 242.69
Volume: 839,550
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-28 246.73 248.42 245.33 247.45 1,093,910 +0.92 +0.37
2024-03-27 243.27 246.59 242.69 246.53 839,550 +4.65 +1.92
2024-03-26 242.21 242.86 240.59 241.88 879,020 +0.21 +0.09
2024-03-25 245.35 245.76 240.55 241.67 1,755,344 -4.58 -1.86
2024-03-22 242.90 246.66 242.05 246.25 2,230,134 +4.63 +1.92
2024-03-21 238.96 241.98 237.69 241.62 1,357,002 +3.75 +1.58
2024-03-20 239.86 240.60 236.34 237.87 784,009 -2.37 -0.99
2024-03-19 238.19 240.34 237.93 240.24 1,070,412 +2.52 +1.06

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 248.42
On 2024-03-28
240.55
On 2024-03-25
5.83 2.41 246.66
On 2024-03-22
240.55
On 2024-03-25
-2.48 244.76
10D 248.42
On 2024-03-28
232.18
On 2024-03-15
10.28 4.33 246.66
On 2024-03-22
240.55
On 2024-03-25
-2.48 241.79
20D 248.42
On 2024-03-28
232.18
On 2024-03-15
11.90 5.05 242.38
On 2024-03-11
232.18
On 2024-03-15
-4.21 239.44
WTD 248.42
On 2024-03-28
240.55
On 2024-03-25
1.20 0.49 245.76
On 2024-03-25
240.59
On 2024-03-26
-2.10 244.38
MTD 248.42
On 2024-03-28
232.18
On 2024-03-15
11.90 5.05 242.38
On 2024-03-11
232.18
On 2024-03-15
-4.21 239.44
As of Thursday, March 28th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

175.53 -4.59 -2.55 9,654,488
KO

The Coca-Cola Company

61.18 +0.15 +0.25 13,678,324
PFE

Pfizer Inc.

27.75 -0.03 -0.11 39,811,042
VZ

Verizon Communications Inc.

41.96 +0.42 +1.01 19,437,024
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,807.37 +47.29 +0.12 360,977,517
DJTA

Dow Jones Transportation Average

16,211.62 +183.07 +1.14 107,127,021
SPX

S&P 500 Index

5,254.35 +5.86 +0.11
OEX

S&P 100 Index

2,478.85 +0.03 +0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,254.69 -26.15 -0.14
NYA

NYSE Composite Index

18,312.67 +57.43 +0.31
XAX

NYSE AMEX Composite Index

4,873.06 +42.82 +0.89
RUI

RUSSELL 1000 Index

2,881.91 +3.42 +0.12
RUT

Russell 2000 Index

2,124.55 +10.20 +0.48
RUA

Russell 3000 Index

3,012.90 +4.15 +0.14
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.03 +0.15 +0.75
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.19 +0.12 +0.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.19 +0.18 +1.20
VXN

CBOE NASDAQ 100 Volatility Index

16.66 +0.05 +0.30
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,000.95 -11.34 -0.13
 
Recent
Ticker Last Chg %Chg Volume
BDX

Becton Dickinson and Co

247.45 +0.92 +0.37 1,093,914