BDX: Becton Dickinson and Co

As of Friday, August 8th, 2025

$ 193.50

+5.82 +3.10%

Open: 186.87
High: 193.88
Low: 186.87
Volume: 3,805,069
Previous Close on Thursday, August 7th, 2025

$ 187.68

+15.27 +8.86%

Open: 187.35
High: 190.12
Low: 184.21
Volume: 4,681,512

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 186.87 193.88 186.87 193.50 3,805,069 +5.82 +3.10
2025-08-07 187.35 190.12 184.21 187.68 4,681,512 +15.27 +8.86
2025-08-06 176.88 177.39 172.20 172.41 4,219,914 -4.48 -2.53
2025-08-05 178.90 179.68 176.11 176.89 2,804,938 -2.01 -1.12
2025-08-04 176.30 179.53 176.30 178.90 2,044,562 +2.53 +1.43
2025-08-01 177.37 177.45 174.49 176.37 4,688,985 -1.88 -1.05
2025-07-31 180.50 182.26 178.25 178.25 3,733,882 -3.29 -1.81
2025-07-30 182.23 182.65 180.33 181.54 1,845,002 -0.84 -0.46
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 193.88
On 2025-08-08		 172.20
On 2025-08-06		 17.13 9.71 179.68
On 2025-08-05		 172.20
On 2025-08-06		 -4.16 181.88
10D 193.88
On 2025-08-08		 172.20
On 2025-08-06		 8.18 4.41 185.44
On 2025-07-28		 172.20
On 2025-08-06		 -7.14 181.09
20D 193.88
On 2025-08-08		 172.20
On 2025-08-06		 17.53 9.96 185.92
On 2025-07-25		 172.20
On 2025-08-06		 -7.38 180.62
WTD 193.88
On 2025-08-08		 172.20
On 2025-08-06		 17.13 9.71 179.68
On 2025-08-05		 172.20
On 2025-08-06		 -4.16 181.88
MTD 193.88
On 2025-08-08		 172.20
On 2025-08-06		 15.25 8.56 179.68
On 2025-08-05		 172.20
On 2025-08-06		 -4.16 180.96
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
THG

The Hanover Insurance Group Inc.

168.86 -0.72 -0.42 228,398
MDLZ

Mondelez International Inc.

61.83 -0.57 -0.91 6,416,543
SUB

iShares S&P Short Term National AMT-Free Bond ETF

106.81 -0.01 -0.01 376,332
IXN

iShares Global Tech ETF

97.43 +0.86 +0.89 88,419
BDX

Becton Dickinson and Co

193.50 +5.82 +3.10 3,805,069