BDX: Becton Dickinson and Co

As of Thursday, May 14th, 2026

$ 144.47

+0.29 +0.20%

Open: 145.19
High: 146.24
Low: 143.64
Volume: 2,684,088
Previous Close on Wednesday, May 13th, 2026

$ 144.18

-3.33 -2.26%

Open: 146.59
High: 146.59
Low: 142.83
Volume: 3,637,956

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-14 145.19 146.24 143.64 144.47 2,684,088 +0.29 +0.20
2026-05-13 146.59 146.59 142.83 144.18 3,637,956 -3.33 -2.26
2026-05-12 144.85 148.75 144.17 147.51 3,465,234 +4.36 +3.05
2026-05-11 148.71 149.64 142.96 143.15 3,378,688 -6.28 -4.20
2026-05-08 153.87 155.28 146.49 149.43 4,473,682 -3.83 -2.50
2026-05-07 151.00 154.45 149.27 153.26 6,075,660 +8.50 +5.87
2026-05-06 145.03 146.40 144.30 144.76 3,399,234 +0.59 +0.41
2026-05-05 147.06 147.44 143.00 144.17 3,318,349 -2.14 -1.46
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 155.28
On 2026-05-08		 142.83
On 2026-05-13		 -8.79 -5.74 155.28
On 2026-05-08		 142.83
On 2026-05-13		 -8.02 145.75
10D 155.28
On 2026-05-08		 142.83
On 2026-05-13		 -4.57 -3.07 155.28
On 2026-05-08		 142.83
On 2026-05-13		 -8.02 146.66
20D 159.95
On 2026-04-17		 142.83
On 2026-05-13		 -10.35 -6.69 159.95
On 2026-04-17		 142.83
On 2026-05-13		 -10.70 149.86
WTD 149.64
On 2026-05-11		 142.83
On 2026-05-13		 -4.96 -3.32 149.64
On 2026-05-11		 142.83
On 2026-05-13		 -4.55 144.83
MTD 155.28
On 2026-05-08		 142.83
On 2026-05-13		 -4.57 -3.07 155.28
On 2026-05-08		 142.83
On 2026-05-13		 -8.02 146.66
As of Thursday, May 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.54 -3.17 -1.08 4,485,408
KO

The Coca-Cola Company

80.45 +0.19 +0.24 10,113,692
PFE

Pfizer Inc.

25.75 -0.21 -0.81 23,996,881
VZ

Verizon Communications Inc.

47.06 -0.15 -0.32 16,557,467
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,063.46 +370.26 +0.75 503,741,620
DJTA

Dow Jones Transportation Average

20,057.41 +276.05 +1.40 136,226,777
SPX

S&P 500 Index

7,501.24 +56.99 +0.77
OEX

S&P 100 Index

3,742.91 +31.26 +0.84
NDX

NASDAQ 100 Index

29,580.30 +213.36 +0.73
NYA

NYSE Composite Index

23,101.85 +128.29 +0.56
XAX

NYSE AMEX Composite Index

9,118.44 -16.55 -0.18
RUI

RUSSELL 1000 Index

4,068.85 +30.64 +0.76
RUT

Russell 2000 Index

2,863.09 +19.15 +0.67
RUA

Russell 3000 Index

4,243.13 +31.79 +0.75
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.27 -1.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.23 -0.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.86 -0.34 -1.60
 
Recent
Ticker Last Chg %Chg Volume
BDX

Becton Dickinson and Co

144.47 +0.29 +0.20 2,684,088