BDX: Becton Dickinson and Co

As of Wednesday, June 18th, 2025

$ 168.59

-1.35 -0.79%

Open: 169.70
High: 170.60
Low: 168.43
Volume: 2,839,577
Previous Close on Tuesday, June 17th, 2025

$ 169.94

-2.16 -1.26%

Open: 171.95
High: 171.95
Low: 169.81
Volume: 3,722,419

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 169.70 170.60 168.43 168.59 2,839,577 -1.35 -0.79
2025-06-17 171.95 171.95 169.81 169.94 3,722,419 -2.16 -1.26
2025-06-16 172.37 173.44 170.85 172.10 2,373,584 -0.11 -0.06
2025-06-13 173.03 176.33 171.87 172.21 2,276,333 -2.25 -1.29
2025-06-12 172.41 175.23 171.70 174.46 1,664,304 +1.74 +1.01
2025-06-11 174.50 175.86 171.91 172.72 2,349,254 -1.67 -0.96
2025-06-10 173.41 174.68 171.83 174.39 2,922,121 +1.88 +1.09
2025-06-09 173.99 174.68 172.10 172.51 3,447,522 -0.94 -0.54
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 176.33
On 2025-06-13		 168.43
On 2025-06-18		 -4.13 -2.39 176.33
On 2025-06-13		 168.43
On 2025-06-18		 -4.48 171.46
10D 176.33
On 2025-06-13		 168.43
On 2025-06-18		 -2.35 -1.37 176.33
On 2025-06-13		 168.43
On 2025-06-18		 -4.48 172.14
20D 176.74
On 2025-05-21		 167.94
On 2025-06-03		 -8.08 -4.57 176.74
On 2025-05-21		 167.94
On 2025-06-03		 -4.98 172.16
WTD 173.44
On 2025-06-16		 168.43
On 2025-06-18		 -3.62 -2.10 173.44
On 2025-06-16		 168.43
On 2025-06-18		 -2.89 170.21
MTD 176.33
On 2025-06-13		 167.94
On 2025-06-03		 -4.00 -2.32 176.33
On 2025-06-13		 168.43
On 2025-06-18		 -4.48 171.72
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
BDX

Becton Dickinson and Co

168.59 -1.35 -0.79 2,839,577