BDX: Becton Dickinson and Co

As of Friday, January 16th, 2026

$ 207.11

-1.24 -0.60%

Open: 207.08
High: 209.12
Low: 206.65
Volume: 1,571,146
Previous Close on Thursday, January 15th, 2026

$ 208.35

+0.93 +0.45%

Open: 206.54
High: 209.27
Low: 205.57
Volume: 2,158,927

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-16 207.08 209.12 206.65 207.11 1,571,146 -1.24 -0.60
2026-01-15 206.54 209.27 205.57 208.35 2,158,927 +0.93 +0.45
2026-01-14 201.81 207.64 200.81 207.42 1,442,804 +5.90 +2.93
2026-01-13 202.66 203.65 198.44 201.52 1,132,998 -1.22 -0.60
2026-01-12 202.80 203.57 201.35 202.74 1,378,253 -0.01 0.00
2026-01-09 205.97 206.37 201.40 202.75 1,316,663 -2.43 -1.18
2026-01-08 201.29 206.99 201.29 205.18 1,419,042 +2.47 +1.22
2026-01-07 205.40 206.87 202.02 202.71 1,996,255 -2.65 -1.29
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 209.27
On 2026-01-15		 198.44
On 2026-01-13		 4.36 2.15 209.27
On 2026-01-15		 206.65
On 2026-01-16		 -1.25 205.43
10D 209.27
On 2026-01-15		 193.60
On 2026-01-05		 12.17 6.24 206.99
On 2026-01-08		 198.44
On 2026-01-13		 -4.13 204.21
20D 209.27
On 2026-01-15		 192.48
On 2026-01-02		 11.75 6.01 206.99
On 2026-01-08		 198.44
On 2026-01-13		 -4.13 199.85
WTD 209.27
On 2026-01-15		 198.44
On 2026-01-13		 4.36 2.15 209.27
On 2026-01-15		 206.65
On 2026-01-16		 -1.25 205.43
MTD 209.27
On 2026-01-15		 192.48
On 2026-01-02		 13.04 6.72 206.99
On 2026-01-08		 198.44
On 2026-01-13		 -4.13 203.37
As of Friday, January 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.12 +5.18 +1.62 3,992,760
KO

The Coca-Cola Company

70.44 -0.04 -0.06 19,799,915
PFE

Pfizer Inc.

25.65 -0.24 -0.93 58,103,394
VZ

Verizon Communications Inc.

38.91 -0.45 -1.14 38,409,081
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,359.33 -83.11 -0.17 997,190,359
DJTA

Dow Jones Transportation Average

18,245.42 -139.45 -0.76 131,255,222
SPX

S&P 500 Index

6,940.01 -4.46 -0.06
OEX

S&P 100 Index

3,433.66 -4.39 -0.13
NDX

NASDAQ 100 Index

25,529.26 -17.81 -0.07
NYA

NYSE Composite Index

22,807.07 -1.75 -0.01
XAX

NYSE AMEX Composite Index

7,602.61 +86.36 +1.15
RUI

RUSSELL 1000 Index

3,791.53 -2.71 -0.07
RUT

Russell 2000 Index

2,677.74 +3.18 +0.12
RUA

Russell 3000 Index

3,954.54 -2.48 -0.06
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.09 -0.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.04 +0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.99 +0.09 +0.48
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,882.26 -10.29 -0.09
 
Recent
Ticker Last Chg %Chg Volume
ERIC

LM Ericsson Telefon

9.42 -0.08 -0.84 6,510,791
SHV

iShares Short Treasury Bond ETF

110.31 +0.03 +0.03 2,607,566
BDX

Becton Dickinson and Co

207.11 -1.24 -0.60 1,571,146