BDX: Becton Dickinson and Co

As of Wednesday, August 12th, 2026

$ 183.58

+2.17 +1.20%

Open: 177.61
High: 183.75
Low: 177.13
Volume: 1,539,415
Previous Close on Tuesday, August 11th, 2026

$ 181.41

+1.78 +0.99%

Open: 178.35
High: 181.79
Low: 178.35
Volume: 1,505,439

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-12 177.61 183.75 177.13 183.58 1,539,415 +2.17 +1.20
2026-08-11 178.35 181.79 178.35 181.41 1,505,439 +1.78 +0.99
2026-08-10 176.49 179.79 175.63 179.63 1,640,571 +2.77 +1.57
2026-08-07 175.26 177.55 173.29 176.86 1,807,864 -0.21 -0.12
2026-08-06 175.88 179.40 172.76 177.07 3,192,630 +6.41 +3.76
2026-08-05 169.73 170.91 168.01 170.66 2,317,351 +0.54 +0.32
2026-08-04 168.00 170.76 166.80 170.12 2,048,555 -0.09 -0.05
2026-08-03 167.75 171.21 167.16 170.21 1,725,688 +4.59 +2.77
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 183.75
On 2026-08-12		 172.76
On 2026-08-06		 12.92 7.57 179.40
On 2026-08-06		 173.29
On 2026-08-07		 -3.40 179.71
10D 183.75
On 2026-08-12		 162.45
On 2026-07-31		 15.18 9.01 179.40
On 2026-08-06		 173.29
On 2026-08-07		 -3.40 174.06
20D 183.75
On 2026-08-12		 151.97
On 2026-07-21		 28.70 18.53 163.14
On 2026-07-17		 151.97
On 2026-07-21		 -6.85 166.16
WTD 183.75
On 2026-08-12		 175.63
On 2026-08-10		 6.72 3.80 179.79
On 2026-08-10		 179.79
On 2026-08-10		 0.00 181.54
MTD 183.75
On 2026-08-12		 166.80
On 2026-08-04		 17.96 10.84 179.40
On 2026-08-06		 173.29
On 2026-08-07		 -3.40 176.19
As of Wednesday, August 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

365.33 -2.73 -0.74 2,128,869
KO

The Coca-Cola Company

86.71 +0.23 +0.27 12,249,818
PFE

Pfizer Inc.

26.31 -0.31 -1.16 31,695,732
VZ

Verizon Communications Inc.

46.98 -0.29 -0.61 12,000,926
VIX

CBOE Volatility Index

14.55 -0.72 -4.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,770.27 -21.58 -0.04 406,440,412
DJTA

Dow Jones Transportation Average

21,604.65 +307.04 +1.44 55,808,035
SPX

S&P 500 Index

7,748.50 +20.30 +0.26
OEX

S&P 100 Index

3,817.79 +5.32 +0.14
NDX

NASDAQ 100 Index

29,742.60 +217.13 +0.74
NYA

NYSE Composite Index

24,758.62 +73.05 +0.30
XAX

NYSE AMEX Composite Index

8,805.55 +40.83 +0.47
RUI

RUSSELL 1000 Index

4,225.46 +11.79 +0.28
RUT

Russell 2000 Index

3,045.48 +18.37 +0.61
RUA

Russell 3000 Index

4,412.26 +12.92 +0.29
VIX

CBOE Volatility Index

14.55 -0.72 -4.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.13 -0.57
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.82 -0.28 -1.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.38 -2.01
 
Recent
Ticker Last Chg %Chg Volume
MUB

iShares National AMT-Free Muni Bond ETF

105.98 +0.05 +0.05 4,501,672
BDX

Becton Dickinson and Co

183.58 +2.17 +1.20 1,539,415