BDX: Becton Dickinson and Co

As of Thursday, October 30th, 2025

$ 179.38

-2.14 -1.18%

Open: 181.02
High: 181.80
Low: 178.79
Volume: 2,689,745
Previous Close on Wednesday, October 29th, 2025

$ 181.52

-2.69 -1.46%

Open: 183.33
High: 183.33
Low: 181.08
Volume: 1,567,000

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-30 181.02 181.80 178.79 179.38 2,689,745 -2.14 -1.18
2025-10-29 183.33 183.33 181.08 181.52 1,567,000 -2.69 -1.46
2025-10-28 187.10 187.10 184.16 184.21 1,326,416 -2.83 -1.51
2025-10-27 186.01 187.60 185.02 187.04 2,561,318 +1.21 +0.65
2025-10-24 187.93 188.52 185.71 185.83 1,540,369 -0.70 -0.38
2025-10-23 188.58 188.91 185.85 186.53 1,679,330 -1.58 -0.84
2025-10-22 188.78 190.16 187.38 188.11 2,158,322 -0.92 -0.49
2025-10-21 192.04 192.66 187.57 189.03 2,279,982 -1.97 -1.03
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 188.52
On 2025-10-24		 178.79
On 2025-10-30		 -7.15 -3.83 188.52
On 2025-10-24		 178.79
On 2025-10-30		 -5.16 183.60
10D 193.43
On 2025-10-20		 178.79
On 2025-10-30		 -5.89 -3.18 193.43
On 2025-10-20		 178.79
On 2025-10-30		 -7.57 186.18
20D 195.33
On 2025-10-03		 178.79
On 2025-10-30		 -12.22 -6.38 195.33
On 2025-10-03		 178.79
On 2025-10-30		 -8.47 187.83
WTD 187.60
On 2025-10-27		 178.79
On 2025-10-30		 -6.45 -3.47 187.60
On 2025-10-27		 178.79
On 2025-10-30		 -4.69 183.04
MTD 195.33
On 2025-10-03		 178.79
On 2025-10-30		 -7.79 -4.16 195.33
On 2025-10-03		 178.79
On 2025-10-30		 -8.47 188.14
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
AFL

Aflac Incorporated

106.84 +1.14 +1.08 1,500,240
FCPT

Four Corners Property Trust Inc.

23.54 +0.09 +0.38 727,532
UNFI

United Natural Foods Inc.

38.13 -0.16 -0.42 771,102
VEON

VEON Ltd.

47.56 -0.31 -0.64 98,643
BDX

Becton Dickinson and Co

179.38 -2.14 -1.18 2,689,745