BDX: Becton Dickinson and Co

As of Tuesday, September 1st, 2026

$ 187.12

-0.99 -0.53%

Open: 190.30
High: 191.57
Low: 186.48
Volume: 1,277,958
Previous Close on Monday, August 31st, 2026

$ 188.11

-1.41 -0.74%

Open: 187.88
High: 188.97
Low: 186.62
Volume: 2,532,144

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-01 190.30 191.57 186.48 187.12 1,277,958 -0.99 -0.53
2026-08-31 187.88 188.97 186.62 188.11 2,532,144 -1.41 -0.74
2026-08-28 188.04 190.32 187.54 189.52 1,693,770 +1.39 +0.74
2026-08-27 189.29 190.41 187.73 188.13 1,353,615 -2.08 -1.09
2026-08-26 188.49 191.52 188.02 190.21 1,391,866 +0.43 +0.23
2026-08-25 189.31 190.07 187.03 189.78 1,205,113 -0.96 -0.50
2026-08-24 191.73 193.07 190.35 190.74 1,295,630 -1.26 -0.66
2026-08-21 188.02 192.30 186.95 192.00 2,524,160 +4.38 +2.33
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 191.57
On 2026-09-01		 186.48
On 2026-09-01		 -2.66 -1.40 191.52
On 2026-08-26		 186.62
On 2026-08-31		 -2.56 188.62
10D 193.07
On 2026-08-24		 181.52
On 2026-08-19		 6.35 3.51 193.07
On 2026-08-24		 186.48
On 2026-09-01		 -3.41 189.08
20D 193.07
On 2026-08-24		 168.01
On 2026-08-05		 17.00 9.99 193.07
On 2026-08-24		 186.48
On 2026-09-01		 -3.41 184.41
WTD 191.57
On 2026-09-01		 186.48
On 2026-09-01		 -2.40 -1.27 188.97
On 2026-08-31		 188.97
On 2026-08-31		 0.00 187.62
MTD 191.57
On 2026-09-01		 186.48
On 2026-09-01		 -0.99 -0.53 -- -- -- 187.12
As of Tuesday, September 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

331.09 -4.62 -1.38 3,023,054
KO

The Coca-Cola Company

88.00 -0.67 -0.76 13,868,897
PFE

Pfizer Inc.

28.55 +0.09 +0.32 40,527,611
VZ

Verizon Communications Inc.

50.30 +0.28 +0.56 20,177,293
VIX

CBOE Volatility Index

16.34 +1.42 +9.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,766.88 -419.02 -0.79 403,485,877
DJTA

Dow Jones Transportation Average

20,767.36 -534.65 -2.51 62,035,835
SPX

S&P 500 Index

7,631.47 -54.67 -0.71
OEX

S&P 100 Index

3,779.24 -21.90 -0.58
NDX

NASDAQ 100 Index

29,077.22 -379.75 -1.29
NYA

NYSE Composite Index

24,349.28 -112.67 -0.46
XAX

NYSE AMEX Composite Index

8,901.23 +100.04 +1.14
RUI

RUSSELL 1000 Index

4,154.67 -32.56 -0.78
RUT

Russell 2000 Index

2,920.13 -36.32 -1.23
RUA

Russell 3000 Index

4,333.81 -34.78 -0.80
VIX

CBOE Volatility Index

16.34 +1.42 +9.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.93 +0.06 +0.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.56 +0.39 +1.93
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.33 +0.79 +4.50
 
Recent
Ticker Last Chg %Chg Volume
BFH

Bread Financial Holdings Inc.

102.05 -2.42 -2.32 360,397
ITRI

Itron Inc.

95.10 -1.91 -1.97 374,779
HAIN

The Hain Celestial Group Inc.

0.73 -0.02 -2.07 273,026
MUB

iShares National AMT-Free Muni Bond ETF

104.33 -0.77 -0.73 10,218,448
BDX

Becton Dickinson and Co

187.12 -0.99 -0.53 1,277,958