BDX: Becton Dickinson and Co

As of Wednesday, November 19th, 2025

$ 191.22

-1.11 -0.58%

Open: 192.30
High: 193.25
Low: 188.51
Volume: 1,642,110
Previous Close on Tuesday, November 18th, 2025

$ 192.33

+1.35 +0.71%

Open: 191.21
High: 194.14
Low: 189.76
Volume: 2,104,366

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-19 192.30 193.25 188.51 191.22 1,642,110 -1.11 -0.58
2025-11-18 191.21 194.14 189.76 192.33 2,104,366 +1.35 +0.71
2025-11-17 192.25 195.28 190.17 190.98 3,027,674 -2.06 -1.07
2025-11-14 193.04 194.50 191.76 193.04 3,347,108 0.00 0.00
2025-11-13 191.69 195.74 191.11 193.04 3,976,382 +0.92 +0.48
2025-11-12 190.12 192.61 189.06 192.12 2,845,014 +3.10 +1.64
2025-11-11 182.69 189.07 182.38 189.02 2,973,977 +7.38 +4.06
2025-11-10 176.82 182.00 175.93 181.64 2,428,059 +3.80 +2.14
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 195.74
On 2025-11-13		 188.51
On 2025-11-19		 -0.90 -0.47 195.74
On 2025-11-13		 188.51
On 2025-11-19		 -3.69 192.12
10D 195.74
On 2025-11-13		 162.29
On 2025-11-06		 14.83 8.41 195.74
On 2025-11-13		 188.51
On 2025-11-19		 -3.69 187.86
20D 195.74
On 2025-11-13		 162.29
On 2025-11-06		 3.11 1.65 188.91
On 2025-10-23		 162.29
On 2025-11-06		 -14.09 184.73
WTD 195.28
On 2025-11-17		 188.51
On 2025-11-19		 -1.82 -0.94 195.28
On 2025-11-17		 188.51
On 2025-11-19		 -3.47 191.51
MTD 195.74
On 2025-11-13		 162.29
On 2025-11-06		 12.51 7.00 180.19
On 2025-11-04		 162.29
On 2025-11-06		 -9.93 185.49
As of Wednesday, November 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.82 +4.81 +1.62 2,877,063
KO

The Coca-Cola Company

71.11 -0.11 -0.15 12,319,796
PFE

Pfizer Inc.

24.88 -0.57 -2.24 61,062,093
VZ

Verizon Communications Inc.

41.19 -0.29 -0.70 21,821,051
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,138.77 +47.03 +0.10 538,594,205
DJTA

Dow Jones Transportation Average

15,745.39 -44.62 -0.28 122,316,086
SPX

S&P 500 Index

6,642.16 +24.84 +0.38
OEX

S&P 100 Index

3,341.75 +16.67 +0.50
NDX

NASDAQ 100 Index

24,640.52 +137.42 +0.56
NYA

NYSE Composite Index

21,168.28 -4.32 -0.02
XAX

NYSE AMEX Composite Index

7,291.03 -44.48 -0.61
RUI

RUSSELL 1000 Index

3,620.03 +12.39 +0.34
RUT

Russell 2000 Index

2,347.89 -0.84 -0.04
RUA

Russell 3000 Index

3,761.45 +12.28 +0.33
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.27 -0.06 -0.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.00 -0.32 -1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.99 -0.55 -2.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,582.66 +49.29 +0.43
 
Recent
Ticker Last Chg %Chg Volume
EWT

iShares MSCI Taiwan ETF

62.50 -0.17 -0.27 3,239,413
AFL

Aflac Incorporated

109.40 -2.36 -2.11 2,586,279
FCPT

Four Corners Property Trust Inc.

23.77 -0.30 -1.25 552,228
UNFI

United Natural Foods Inc.

35.39 -0.12 -0.34 661,103
BDX

Becton Dickinson and Co

191.22 -1.11 -0.58 1,642,110