BDX: Becton Dickinson and Co

As of Friday, March 20th, 2026

$ 154.13

-2.40 -1.53%

Open: 156.46
High: 158.11
Low: 153.75
Volume: 3,723,000
Previous Close on Thursday, March 19th, 2026

$ 156.53

-1.55 -0.98%

Open: 157.51
High: 159.11
Low: 156.45
Volume: 2,223,170

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-20 156.46 158.11 153.75 154.13 3,723,000 -2.40 -1.53
2026-03-19 157.51 159.11 156.45 156.53 2,223,170 -1.55 -0.98
2026-03-18 159.84 160.03 156.35 158.08 2,082,962 -3.56 -2.20
2026-03-17 161.60 163.44 161.24 161.64 2,150,896 +1.37 +0.85
2026-03-16 160.61 161.66 159.41 160.27 2,187,391 +0.91 +0.57
2026-03-13 161.37 162.41 158.93 159.36 2,532,236 -0.27 -0.17
2026-03-12 161.90 163.14 158.20 159.63 2,885,348 -3.54 -2.17
2026-03-11 163.56 164.10 160.30 163.17 3,880,870 -0.71 -0.43
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 163.44
On 2026-03-17		 153.75
On 2026-03-20		 -5.23 -3.28 163.44
On 2026-03-17		 153.75
On 2026-03-20		 -5.93 158.13
10D 167.06
On 2026-03-09		 153.75
On 2026-03-20		 -12.99 -7.77 167.06
On 2026-03-09		 153.75
On 2026-03-20		 -7.97 160.22
20D 187.35
On 2026-02-24		 153.75
On 2026-03-20		 -31.26 -16.86 187.35
On 2026-02-24		 153.75
On 2026-03-20		 -17.94 168.12
WTD 163.44
On 2026-03-17		 153.75
On 2026-03-20		 -5.23 -3.28 163.44
On 2026-03-17		 153.75
On 2026-03-20		 -5.93 158.13
MTD 176.80
On 2026-03-02		 153.75
On 2026-03-20		 -22.35 -12.66 176.80
On 2026-03-02		 153.75
On 2026-03-20		 -13.04 164.10
As of Friday, March 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.79 -4.82 -1.65 10,179,432
KO

The Coca-Cola Company

74.75 -0.80 -1.06 33,284,758
PFE

Pfizer Inc.

26.97 -0.44 -1.61 66,739,550
VZ

Verizon Communications Inc.

49.98 +0.50 +1.01 67,303,763
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,577.47 -443.96 -0.96 1,044,630,733
DJTA

Dow Jones Transportation Average

17,849.01 -97.63 -0.54 210,374,600
SPX

S&P 500 Index

6,506.48 -100.01 -1.51
OEX

S&P 100 Index

3,181.78 -45.80 -1.42
NDX

NASDAQ 100 Index

23,898.15 -457.12 -1.88
NYA

NYSE Composite Index

21,616.73 -324.30 -1.48
XAX

NYSE AMEX Composite Index

8,424.63 -100.03 -1.17
RUI

RUSSELL 1000 Index

3,548.83 -56.35 -1.56
RUT

Russell 2000 Index

2,438.45 -56.26 -2.26
RUA

Russell 3000 Index

3,696.78 -59.89 -1.59
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.84 +0.58 +2.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.35 +1.87 +7.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.43 +1.83 +7.15
 
Recent
Ticker Last Chg %Chg Volume
BDX

Becton Dickinson and Co

154.13 -2.40 -1.53 3,723,000