BDX: Becton Dickinson and Co

As of Thursday, July 23rd, 2026

$ 152.97

-0.19 -0.12%

Open: 153.77
High: 154.28
Low: 152.13
Volume: 1,553,588
Previous Close on Wednesday, July 22nd, 2026

$ 153.16

-0.68 -0.44%

Open: 154.87
High: 155.33
Low: 152.53
Volume: 1,155,197

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-23 153.77 154.28 152.13 152.97 1,553,588 -0.19 -0.12
2026-07-22 154.87 155.33 152.53 153.16 1,155,197 -0.68 -0.44
2026-07-21 152.56 154.20 151.97 153.84 1,262,001 -0.64 -0.41
2026-07-20 157.76 158.27 154.31 154.48 1,690,687 -3.69 -2.33
2026-07-17 158.84 163.14 157.02 158.17 2,086,124 -1.76 -1.10
2026-07-16 156.83 160.19 156.14 159.93 1,664,313 +5.05 +3.26
2026-07-15 150.57 156.87 150.38 154.88 1,982,782 +4.23 +2.81
2026-07-14 151.83 151.94 148.34 150.65 1,867,811 -3.18 -2.07
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 163.14
On 2026-07-17		 151.97
On 2026-07-21		 -6.96 -4.35 163.14
On 2026-07-17		 151.97
On 2026-07-21		 -6.85 154.52
10D 163.14
On 2026-07-17		 148.34
On 2026-07-14		 2.12 1.41 163.14
On 2026-07-17		 151.97
On 2026-07-21		 -6.85 154.39
20D 163.14
On 2026-07-17		 147.20
On 2026-06-25		 5.20 3.52 159.49
On 2026-07-07		 148.23
On 2026-07-09		 -7.06 154.10
WTD 158.27
On 2026-07-20		 151.97
On 2026-07-21		 -5.20 -3.29 158.27
On 2026-07-20		 151.97
On 2026-07-21		 -3.98 153.61
MTD 163.14
On 2026-07-17		 148.23
On 2026-07-09		 1.64 1.08 159.49
On 2026-07-07		 148.23
On 2026-07-09		 -7.06 154.26
As of Thursday, July 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

349.00 +7.81 +2.29 3,737,573
KO

The Coca-Cola Company

81.17 -1.03 -1.25 13,647,786
PFE

Pfizer Inc.

25.01 +0.19 +0.77 30,354,129
VZ

Verizon Communications Inc.

43.82 -0.47 -1.06 27,889,766
VIX

CBOE Volatility Index

18.70 +2.06 +12.38
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,711.65 -506.93 -0.97 495,503,602
DJTA

Dow Jones Transportation Average

22,578.51 -20.54 -0.09 106,536,780
SPX

S&P 500 Index

7,408.30 -90.66 -1.21
OEX

S&P 100 Index

3,635.15 -60.49 -1.64
NDX

NASDAQ 100 Index

28,454.81 -543.29 -1.87
NYA

NYSE Composite Index

23,874.27 -45.44 -0.19
XAX

NYSE AMEX Composite Index

8,423.44 +117.64 +1.42
RUI

RUSSELL 1000 Index

4,033.45 -47.68 -1.17
RUT

Russell 2000 Index

2,940.16 -19.78 -0.67
RUA

Russell 3000 Index

4,213.78 -48.90 -1.15
VIX

CBOE Volatility Index

18.70 +2.06 +12.38
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.76 +0.36 +1.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.48 +0.80 +3.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.60 +1.06 +5.42
 
Recent
Ticker Last Chg %Chg Volume
CNA

CNA Financial Corporation

52.22 +0.37 +0.71 549,434
SYY

Sysco Corporation

81.73 -0.39 -0.47 2,165,776
DUST

Direxion Daily Gold Miners Bear 3X Shares

62.59 +2.72 +4.54 461,909
SHV

iShares Short Treasury Bond ETF

110.26 -0.01 -0.01 2,140,728
BDX

Becton Dickinson and Co

152.97 -0.19 -0.12 1,553,588