BDX: Becton Dickinson and Co

As of Friday, June 12th, 2026

$ 146.24

-1.11 -0.75%

Open: 147.94
High: 149.00
Low: 144.40
Volume: 1,965,780
Previous Close on Thursday, June 11th, 2026

$ 147.35

-0.44 -0.30%

Open: 147.33
High: 148.09
Low: 145.90
Volume: 1,639,895

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-12 147.94 149.00 144.40 146.24 1,965,780 -1.11 -0.75
2026-06-11 147.33 148.09 145.90 147.35 1,639,895 -0.44 -0.30
2026-06-10 151.48 151.62 147.74 147.79 1,721,603 -4.25 -2.80
2026-06-09 149.72 152.55 148.70 152.04 2,214,808 +2.05 +1.37
2026-06-08 150.01 151.02 149.04 149.99 1,925,393 -1.17 -0.77
2026-06-05 151.78 153.24 150.70 151.16 2,077,410 +1.60 +1.07
2026-06-04 148.88 151.67 148.11 149.56 2,241,623 +3.95 +2.71
2026-06-03 144.46 146.72 144.21 145.61 1,608,767 +1.18 +0.82
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 152.55
On 2026-06-09		 144.40
On 2026-06-12		 -4.92 -3.25 152.55
On 2026-06-09		 144.40
On 2026-06-12		 -5.34 148.68
10D 153.24
On 2026-06-05		 143.13
On 2026-06-02		 -0.88 -0.60 153.24
On 2026-06-05		 144.40
On 2026-06-12		 -5.77 147.95
20D 153.24
On 2026-06-05		 141.82
On 2026-05-19		 1.77 1.23 153.24
On 2026-06-05		 144.40
On 2026-06-12		 -5.77 147.18
WTD 152.55
On 2026-06-09		 144.40
On 2026-06-12		 -4.92 -3.25 152.55
On 2026-06-09		 144.40
On 2026-06-12		 -5.34 148.68
MTD 153.24
On 2026-06-05		 143.13
On 2026-06-02		 -0.88 -0.60 153.24
On 2026-06-05		 144.40
On 2026-06-12		 -5.77 147.95
As of Friday, June 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.30 +2.54 +0.76 4,358,716
KO

The Coca-Cola Company

82.62 +0.09 +0.11 11,619,843
PFE

Pfizer Inc.

26.21 +0.04 +0.15 38,746,243
VZ

Verizon Communications Inc.

48.11 +1.17 +2.49 21,943,306
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,202.26 +353.51 +0.70 427,713,946
DJTA

Dow Jones Transportation Average

22,596.69 +72.95 +0.32 66,435,006
SPX

S&P 500 Index

7,431.46 +37.16 +0.50
OEX

S&P 100 Index

3,645.59 +9.47 +0.26
NDX

NASDAQ 100 Index

29,635.95 +189.77 +0.64
NYA

NYSE Composite Index

23,595.79 +182.90 +0.78
XAX

NYSE AMEX Composite Index

8,395.75 +47.64 +0.57
RUI

RUSSELL 1000 Index

4,047.10 +18.92 +0.47
RUT

Russell 2000 Index

2,943.99 +22.96 +0.79
RUA

Russell 3000 Index

4,227.02 +20.39 +0.48
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.75 -0.20 -0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.59 -0.55 -2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.91 -4.25
 
Recent
Ticker Last Chg %Chg Volume
INCY

Incyte Corporation

108.53 +0.70 +0.65 1,482,651
BTI

British American Tobacco p.l.c.

62.32 +0.93 +1.51 4,969,729
SHV

iShares Short Treasury Bond ETF

110.20 +0.03 +0.03 1,994,930
AIG

American International Group Inc.

75.74 +0.42 +0.56 2,533,445
BDX

Becton Dickinson and Co

146.24 -1.11 -0.75 1,965,780