BDX: Becton Dickinson and Co

As of Friday, May 1st, 2026

$ 149.31

+0.27 +0.18%

Open: 149.40
High: 150.19
Low: 147.19
Volume: 2,279,936
Previous Close on Thursday, April 30th, 2026

$ 149.04

+3.73 +2.57%

Open: 145.46
High: 149.31
Low: 145.45
Volume: 3,582,800

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 149.40 150.19 147.19 149.31 2,279,936 +0.27 +0.18
2026-04-30 145.46 149.31 145.45 149.04 3,582,800 +3.73 +2.57
2026-04-29 148.30 148.58 144.51 145.31 2,917,577 -4.21 -2.82
2026-04-28 150.84 151.85 147.85 149.52 3,111,375 -0.70 -0.47
2026-04-27 152.00 153.50 149.87 150.22 2,496,824 -1.92 -1.26
2026-04-24 154.99 155.38 152.06 152.14 1,994,791 -2.71 -1.75
2026-04-23 155.91 156.75 153.46 154.85 2,664,298 -0.80 -0.51
2026-04-22 157.34 157.66 154.65 155.65 2,400,388 -1.04 -0.66
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 153.50
On 2026-04-27		 144.51
On 2026-04-29		 -2.83 -1.86 153.50
On 2026-04-27		 144.51
On 2026-04-29		 -5.86 148.68
10D 159.61
On 2026-04-21		 144.51
On 2026-04-29		 -9.23 -5.82 159.61
On 2026-04-21		 144.51
On 2026-04-29		 -9.46 152.14
20D 159.95
On 2026-04-17		 144.51
On 2026-04-29		 -5.20 -3.37 159.95
On 2026-04-17		 144.51
On 2026-04-29		 -9.65 153.92
WTD 153.50
On 2026-04-27		 144.51
On 2026-04-29		 -2.83 -1.86 153.50
On 2026-04-27		 144.51
On 2026-04-29		 -5.86 148.68
MTD 150.19
On 2026-05-01		 147.19
On 2026-05-01		 0.27 0.18 -- -- -- 149.31
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
GSHD

Goosehead Insurance Inc.

43.52 -1.27 -2.84 390,654
BDX

Becton Dickinson and Co

149.31 +0.27 +0.18 2,279,936