BDX: Becton Dickinson and Co

As of Wednesday, April 16th, 2025

$ 200.40

-1.64 -0.81%

Open: 203.07
High: 205.11
Low: 199.06
Volume: 1,639,705
Previous Close on Tuesday, April 15th, 2025

$ 202.04

-3.67 -1.78%

Open: 206.40
High: 206.78
Low: 201.47
Volume: 2,567,831

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 203.07 205.11 199.06 200.40 1,639,705 -1.64 -0.81
2025-04-15 206.40 206.78 201.47 202.04 2,567,831 -3.67 -1.78
2025-04-14 204.62 206.34 202.39 205.71 1,544,155 +3.93 +1.95
2025-04-11 199.59 203.36 196.57 201.78 1,850,652 +2.66 +1.34
2025-04-10 206.44 207.26 194.14 199.12 2,916,006 -10.23 -4.89
2025-04-09 198.01 209.95 193.03 209.35 2,994,288 +8.52 +4.24
2025-04-08 210.14 211.80 197.73 200.83 2,634,490 -4.25 -2.07
2025-04-07 204.78 209.57 199.37 205.08 3,794,132 -2.26 -1.09
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 207.26
On 2025-04-10		 194.14
On 2025-04-10		 -8.95 -4.28 207.26
On 2025-04-10		 196.57
On 2025-04-11		 -5.16 201.81
10D 226.68
On 2025-04-03		 193.03
On 2025-04-09		 -26.02 -11.49 226.68
On 2025-04-03		 193.03
On 2025-04-09		 -14.84 205.32
20D 233.07
On 2025-03-20		 193.03
On 2025-04-09		 -31.39 -13.54 233.07
On 2025-03-20		 193.03
On 2025-04-09		 -17.18 216.92
WTD 206.78
On 2025-04-15		 199.06
On 2025-04-16		 -1.38 -0.68 206.78
On 2025-04-15		 199.06
On 2025-04-16		 -3.73 202.72
MTD 229.00
On 2025-04-01		 193.03
On 2025-04-09		 -28.66 -12.51 229.00
On 2025-04-01		 193.03
On 2025-04-09		 -15.71 208.81
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
APPS

Digital Turbine Inc.

2.86 +0.04 +1.42 2,930,052
TJX

The TJX Companies, Inc.

126.31 -2.19 -1.70 5,525,935
MOS

The Mosaic Company

26.97 +0.58 +2.20 5,900,759
FAF

First American Financial Corporation

58.92 -1.84 -3.03 873,360
BDX

Becton Dickinson and Co

200.40 -1.64 -0.81 1,639,705