BDX: Becton Dickinson and Co

As of Friday, January 17th, 2025

$ 237.38

+1.08 +0.46%

Open: 236.51
High: 238.49
Low: 235.44
Volume: 2,108,969
Previous Close on Thursday, January 16th, 2025

$ 236.30

+3.71 +1.60%

Open: 232.48
High: 236.76
Low: 230.94
Volume: 2,250,369

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 236.51 238.49 235.44 237.38 2,108,966 +1.08 +0.46
2025-01-16 232.48 236.76 230.94 236.30 2,250,369 +3.71 +1.60
2025-01-15 237.00 238.00 227.66 232.59 2,960,211 -3.21 -1.36
2025-01-14 236.50 237.40 233.01 235.80 2,290,878 -0.39 -0.17
2025-01-13 234.27 238.11 231.36 236.19 2,267,664 +2.52 +1.08
2025-01-10 232.25 236.25 231.65 233.67 2,576,021 -0.76 -0.32
2025-01-08 232.58 234.55 230.00 234.43 2,030,129 +2.28 +0.98
2025-01-07 230.95 235.37 230.95 232.15 1,848,585 +1.45 +0.63
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 238.49
On 2025-01-17		 227.66
On 2025-01-15		 3.71 1.59 238.11
On 2025-01-13		 227.66
On 2025-01-15		 -4.39 235.65
10D 238.49
On 2025-01-17		 225.90
On 2025-01-03		 10.89 4.81 238.11
On 2025-01-13		 227.66
On 2025-01-15		 -4.39 233.77
20D 238.49
On 2025-01-17		 222.82
On 2024-12-19		 11.74 5.20 238.11
On 2025-01-13		 227.66
On 2025-01-15		 -4.39 230.16
WTD 238.49
On 2025-01-17		 227.66
On 2025-01-15		 3.71 1.59 238.11
On 2025-01-13		 227.66
On 2025-01-15		 -4.39 235.65
MTD 238.49
On 2025-01-17		 225.90
On 2025-01-03		 10.51 4.63 238.11
On 2025-01-13		 227.66
On 2025-01-15		 -4.39 233.11
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
BDX

Becton Dickinson and Co

237.38 +1.08 +0.46 2,108,969