BDX: Becton Dickinson and Co

As of Friday, September 19th, 2025

$ 187.04

-1.33 -0.71%

Open: 188.17
High: 188.85
Low: 185.60
Volume: 2,708,798
Previous Close on Thursday, September 18th, 2025

$ 188.37

+0.80 +0.43%

Open: 187.81
High: 189.04
Low: 187.04
Volume: 1,109,665

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-19 188.17 188.85 185.60 187.04 2,708,798 -1.33 -0.71
2025-09-18 187.81 189.04 187.04 188.37 1,109,665 +0.80 +0.43
2025-09-17 186.81 190.02 186.72 187.57 1,060,297 +1.36 +0.73
2025-09-16 185.50 188.04 185.16 186.21 1,208,882 +0.47 +0.25
2025-09-15 187.14 188.98 185.49 185.74 1,319,974 -1.10 -0.59
2025-09-12 189.90 189.90 186.84 186.84 1,059,888 -3.72 -1.95
2025-09-11 188.91 191.32 188.15 190.56 1,514,834 +2.13 +1.13
2025-09-10 189.25 189.96 186.96 188.43 1,536,262 -2.06 -1.08
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 190.02
On 2025-09-17		 185.16
On 2025-09-16		 0.20 0.11 190.02
On 2025-09-17		 185.60
On 2025-09-19		 -2.33 186.99
10D 192.31
On 2025-09-09		 185.16
On 2025-09-16		 -5.35 -2.78 192.31
On 2025-09-09		 185.16
On 2025-09-16		 -3.72 188.28
20D 200.21
On 2025-08-22		 183.73
On 2025-09-03		 -9.59 -4.88 200.21
On 2025-08-22		 183.73
On 2025-09-03		 -8.23 190.61
WTD 190.02
On 2025-09-17		 185.16
On 2025-09-16		 0.20 0.11 190.02
On 2025-09-17		 185.60
On 2025-09-19		 -2.33 186.99
MTD 193.99
On 2025-09-02		 183.73
On 2025-09-03		 -5.94 -3.08 193.99
On 2025-09-02		 183.73
On 2025-09-03		 -5.29 188.87
As of Friday, September 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.14 +4.05 +1.36 9,623,458
KO

The Coca-Cola Company

66.43 -0.03 -0.05 31,081,144
PFE

Pfizer Inc.

24.03 -0.12 -0.50 86,183,997
VZ

Verizon Communications Inc.

43.48 -0.19 -0.44 29,141,761
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,315.27 +173.09 +0.38 973,396,687
DJTA

Dow Jones Transportation Average

15,610.61 -31.57 -0.20 256,914,968
SPX

S&P 500 Index

6,664.36 +32.41 +0.49
OEX

S&P 100 Index

3,327.47 +23.80 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,626.25 +171.35 +0.70
NYA

NYSE Composite Index

21,493.97 -10.33 -0.05
XAX

NYSE AMEX Composite Index

6,929.25 -64.71 -0.93
RUI

RUSSELL 1000 Index

3,649.25 +15.82 +0.44
RUT

Russell 2000 Index

2,448.77 -18.93 -0.77
RUA

Russell 3000 Index

3,797.36 +14.47 +0.38
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.08 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.02 +0.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.48 -0.05 -0.27
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,457.00 +106.91 +0.94
 
Recent
Ticker Last Chg %Chg Volume
SPXU

ProShares UltraPro Short S&P 500

13.81 -0.19 -1.36 26,584,860
EWT

iShares MSCI Taiwan ETF

63.38 -0.39 -0.61 2,517,408
AFL

Aflac Incorporated

108.04 +0.04 +0.04 6,940,645
UNFI

United Natural Foods Inc.

29.77 -1.04 -3.38 2,426,810
BDX

Becton Dickinson and Co

187.04 -1.33 -0.71 2,708,798