BDX: Becton Dickinson and Co

As of Monday, September 21st, 2026

$ 180.70

-0.24 -0.13%

Open: 181.25
High: 181.53
Low: 179.98
Volume: 1,445,635
Previous Close on Friday, September 18th, 2026

$ 180.94

-0.44 -0.24%

Open: 179.76
High: 182.62
Low: 179.42
Volume: 6,236,051

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-21 181.25 181.53 179.98 180.70 1,445,101 -0.24 -0.13
2026-09-18 179.76 182.62 179.42 180.94 6,236,051 -0.44 -0.24
2026-09-17 182.71 184.34 181.27 181.38 1,828,246 -0.47 -0.26
2026-09-16 185.18 186.27 181.29 181.85 1,733,448 -4.07 -2.19
2026-09-15 182.39 186.63 181.28 185.92 2,067,300 +3.01 +1.65
2026-09-14 180.05 183.53 179.60 182.91 1,619,599 +5.06 +2.85
2026-09-11 177.60 178.30 175.20 177.85 1,561,502 +1.43 +0.81
2026-09-10 178.94 178.94 175.67 176.42 1,680,651 -3.38 -1.88
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 186.63
On 2026-09-15		 179.42
On 2026-09-18		 -2.21 -1.21 186.63
On 2026-09-15		 179.42
On 2026-09-18		 -3.86 182.16
10D 186.63
On 2026-09-15		 175.20
On 2026-09-11		 -4.04 -2.19 186.63
On 2026-09-15		 179.42
On 2026-09-18		 -3.86 180.69
20D 193.07
On 2026-08-24		 175.20
On 2026-09-11		 -11.30 -5.89 193.07
On 2026-08-24		 175.20
On 2026-09-11		 -9.26 184.52
WTD 181.53
On 2026-09-21		 179.98
On 2026-09-21		 -0.24 -0.13 -- -- -- 180.70
MTD 191.76
On 2026-09-02		 175.20
On 2026-09-11		 -7.41 -3.94 191.76
On 2026-09-02		 175.20
On 2026-09-11		 -8.63 182.42
As of Monday, September 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

319.01 +4.74 +1.51 3,476,438
KO

The Coca-Cola Company

87.12 -1.13 -1.28 17,596,608
PFE

Pfizer Inc.

27.74 +0.08 +0.29 27,934,354
VZ

Verizon Communications Inc.

47.68 -0.41 -0.85 19,667,403
VIX

CBOE Volatility Index

14.87 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,048.83 +366.19 +0.71 443,039,235
DJTA

Dow Jones Transportation Average

19,970.90 -108.20 -0.54 81,777,245
SPX

S&P 500 Index

7,764.70 +114.20 +1.49
OEX

S&P 100 Index

3,878.10 +66.29 +1.74
NDX

NASDAQ 100 Index

30,482.35 +838.19 +2.83
NYA

NYSE Composite Index

24,086.66 +87.91 +0.37
XAX

NYSE AMEX Composite Index

8,424.49 -177.87 -2.07
RUI

RUSSELL 1000 Index

4,221.13 +60.67 +1.46
RUT

Russell 2000 Index

2,875.36 +14.96 +0.52
RUA

Russell 3000 Index

4,397.58 +61.59 +1.42
VIX

CBOE Volatility Index

14.87 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.80 +0.06 +0.28
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.16 -0.05 -0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.08 -0.16 -0.88
 
Recent
Ticker Last Chg %Chg Volume
BDX

Becton Dickinson and Co

180.70 -0.24 -0.13 1,445,635