BDX: Becton Dickinson and Co

As of Friday, October 30th, 2026

$ 197.88

-0.46 -0.23%

Open: 199.77
High: 199.94
Low: 197.06
Volume: 2,920,182
Previous Close on Thursday, October 29th, 2026

$ 198.34

+3.18 +1.63%

Open: 197.11
High: 198.64
Low: 194.53
Volume: 2,200,079

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 199.77 199.94 197.06 197.88 2,920,182 -0.46 -0.23
2026-10-29 197.11 198.64 194.53 198.34 2,200,079 +3.18 +1.63
2026-10-28 194.22 196.88 193.80 195.16 1,740,364 +0.13 +0.07
2026-10-27 194.77 196.16 194.10 195.03 1,153,121 -1.36 -0.69
2026-10-26 198.13 198.90 194.71 196.39 1,640,124 -2.52 -1.27
2026-10-23 199.18 200.42 197.15 198.91 1,304,219 -1.51 -0.75
2026-10-22 195.35 200.47 194.91 200.42 1,338,049 +6.08 +3.13
2026-10-21 191.72 195.22 191.72 194.34 1,074,397 +0.54 +0.28
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 199.94
On 2026-10-30		 193.80
On 2026-10-28		 -1.03 -0.52 198.90
On 2026-10-26		 193.80
On 2026-10-28		 -2.56 196.56
10D 200.47
On 2026-10-22		 189.49
On 2026-10-19		 6.13 3.20 200.47
On 2026-10-22		 193.80
On 2026-10-28		 -3.33 196.10
20D 200.47
On 2026-10-22		 176.04
On 2026-10-05		 21.08 11.92 187.45
On 2026-10-06		 177.92
On 2026-10-07		 -5.09 190.97
WTD 199.94
On 2026-10-30		 193.80
On 2026-10-28		 -1.03 -0.52 198.90
On 2026-10-26		 193.80
On 2026-10-28		 -2.56 196.56
MTD 200.47
On 2026-10-22		 175.71
On 2026-10-02		 18.88 10.55 187.45
On 2026-10-06		 177.92
On 2026-10-07		 -5.09 189.74
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
BDX

Becton Dickinson and Co

197.88 -0.46 -0.23 2,920,182