BDX: Becton Dickinson and Co

As of Friday, February 6th, 2026

$ 210.02

+3.51 +1.70%

Open: 206.76
High: 210.70
Low: 204.90
Volume: 2,212,159
Previous Close on Thursday, February 5th, 2026

$ 206.51

-1.36 -0.65%

Open: 208.71
High: 209.99
Low: 205.87
Volume: 2,822,699

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-06 206.76 210.70 204.90 210.02 2,212,159 +3.51 +1.70
2026-02-05 208.71 209.99 205.87 206.51 2,822,699 -1.36 -0.65
2026-02-04 207.10 213.08 205.65 207.87 3,137,430 +1.37 +0.66
2026-02-03 202.69 208.64 201.92 206.50 2,842,865 +4.59 +2.27
2026-02-02 203.00 203.61 201.19 201.91 1,847,993 -1.57 -0.77
2026-01-30 201.74 204.05 200.11 203.48 2,767,376 +2.39 +1.19
2026-01-29 200.46 202.06 199.00 201.09 1,451,248 -0.83 -0.41
2026-01-28 204.05 208.00 200.38 201.92 1,689,750 -1.48 -0.73
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 213.08
On 2026-02-04		 201.19
On 2026-02-02		 6.54 3.21 213.08
On 2026-02-04		 204.90
On 2026-02-06		 -3.84 206.56
10D 213.08
On 2026-02-04		 199.00
On 2026-01-29		 8.23 4.08 208.00
On 2026-01-28		 199.00
On 2026-01-29		 -4.33 204.61
20D 213.08
On 2026-02-04		 195.63
On 2026-01-23		 4.84 2.36 209.27
On 2026-01-15		 195.63
On 2026-01-23		 -6.52 204.67
WTD 213.08
On 2026-02-04		 201.19
On 2026-02-02		 6.54 3.21 213.08
On 2026-02-04		 204.90
On 2026-02-06		 -3.84 206.56
MTD 213.08
On 2026-02-04		 201.19
On 2026-02-02		 6.54 3.21 213.08
On 2026-02-04		 204.90
On 2026-02-06		 -3.84 206.56
As of Friday, February 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

321.00 +14.63 +4.78 5,720,137
KO

The Coca-Cola Company

79.03 +0.52 +0.66 18,124,783
PFE

Pfizer Inc.

27.22 +0.73 +2.76 50,266,045
VZ

Verizon Communications Inc.

46.31 -0.79 -1.68 35,804,534
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,115.67 +1,206.95 +2.47 772,919,440
DJTA

Dow Jones Transportation Average

19,892.36 +346.62 +1.77 158,744,732
SPX

S&P 500 Index

6,932.30 +133.90 +1.97
OEX

S&P 100 Index

3,417.30 +60.75 +1.81
NDX

NASDAQ 100 Index

25,075.77 +527.08 +2.15
NYA

NYSE Composite Index

23,252.81 +519.50 +2.29
XAX

NYSE AMEX Composite Index

8,287.64 +313.12 +3.93
RUI

RUSSELL 1000 Index

3,783.18 +76.20 +2.06
RUT

Russell 2000 Index

2,670.34 +92.69 +3.60
RUA

Russell 3000 Index

3,945.70 +82.14 +2.13
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.53 -0.85 -3.49
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 -1.43 -6.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.37 -2.08 -9.27
 
Recent
Ticker Last Chg %Chg Volume
HLF

Herbalife Nutrition Ltd.

16.99 +0.30 +1.80 1,084,516
IQV

IQVIA Holdings Inc.

187.49 +6.53 +3.61 3,442,601
BBT

Beacon Financial Corp.

31.57 +0.59 +1.90 878,121
WSM

Williams-Sonoma Inc.

220.67 +8.18 +3.85 793,742
BDX

Becton Dickinson and Co

210.02 +3.51 +1.70 2,212,159