BDX: Becton Dickinson and Co

As of Thursday, May 8th, 2025

$ 167.95

+0.81 +0.48%

Open: 167.14
High: 170.49
Low: 166.13
Volume: 4,226,874
Previous Close on Wednesday, May 7th, 2025

$ 167.14

+1.99 +1.20%

Open: 166.76
High: 167.69
Low: 163.97
Volume: 3,383,923

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 167.14 170.49 166.13 167.95 4,226,273 +0.81 +0.48
2025-05-07 166.76 167.69 163.97 167.14 3,383,923 +1.99 +1.20
2025-05-06 166.68 167.04 163.33 165.15 3,662,934 -1.85 -1.11
2025-05-05 168.42 170.04 165.50 167.00 4,290,879 -1.78 -1.05
2025-05-02 171.26 171.26 166.11 168.78 10,502,954 -0.76 -0.45
2025-05-01 187.83 188.00 169.52 169.54 13,140,143 -37.55 -18.13
2025-04-30 206.13 207.32 203.51 207.09 2,733,065 +0.65 +0.31
2025-04-29 205.00 207.16 204.06 206.44 1,095,305 +1.81 +0.88
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 171.26
On 2025-05-02		 163.33
On 2025-05-06		 -1.59 -0.94 171.26
On 2025-05-02		 163.33
On 2025-05-06		 -4.63 167.20
10D 207.32
On 2025-04-30		 163.33
On 2025-05-06		 -36.50 -17.85 207.32
On 2025-04-30		 163.33
On 2025-05-06		 -21.22 182.88
20D 208.04
On 2025-04-23		 163.33
On 2025-05-06		 -41.40 -19.78 208.04
On 2025-04-23		 163.33
On 2025-05-06		 -21.49 191.99
WTD 170.49
On 2025-05-08		 163.33
On 2025-05-06		 -0.83 -0.49 170.04
On 2025-05-05		 163.33
On 2025-05-06		 -3.95 166.81
MTD 188.00
On 2025-05-01		 163.33
On 2025-05-06		 -39.14 -18.90 188.00
On 2025-05-01		 163.33
On 2025-05-06		 -13.12 167.59
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
AON

Aon plc

357.11 -2.61 -0.73 1,181,567
BDX

Becton Dickinson and Co

167.95 +0.81 +0.48 4,226,874