BDX: Becton Dickinson and Co

As of Friday, October 9th, 2026

$ 183.75

+1.00 +0.55%

Open: 181.89
High: 183.85
Low: 181.51
Volume: 1,202,924
Previous Close on Thursday, October 8th, 2026

$ 182.75

+2.59 +1.44%

Open: 179.76
High: 182.76
Low: 178.90
Volume: 1,508,738

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-09 181.89 183.85 181.51 183.75 1,202,924 +1.00 +0.55
2026-10-08 179.76 182.76 178.90 182.75 1,508,738 +2.59 +1.44
2026-10-07 180.34 182.38 177.92 180.16 1,910,858 -0.14 -0.08
2026-10-06 183.35 187.45 180.12 180.30 2,043,913 -0.37 -0.20
2026-10-05 176.58 180.90 176.04 180.67 1,603,493 +3.87 +2.19
2026-10-02 177.46 178.13 175.71 176.80 1,858,299 -1.27 -0.71
2026-10-01 179.11 179.67 177.02 178.07 1,287,872 -0.93 -0.52
2026-09-30 181.19 182.34 178.91 179.00 1,788,240 -2.97 -1.63
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 187.45
On 2026-10-06		 176.04
On 2026-10-05		 6.95 3.93 187.45
On 2026-10-06		 177.92
On 2026-10-07		 -5.09 181.53
10D 187.45
On 2026-10-06		 175.71
On 2026-10-02		 -0.07 -0.04 187.45
On 2026-10-06		 177.92
On 2026-10-07		 -5.09 180.73
20D 187.45
On 2026-10-06		 175.71
On 2026-10-02		 5.90 3.32 186.63
On 2026-09-15		 175.71
On 2026-10-02		 -5.85 181.48
WTD 187.45
On 2026-10-06		 176.04
On 2026-10-05		 6.95 3.93 187.45
On 2026-10-06		 177.92
On 2026-10-07		 -5.09 181.53
MTD 187.45
On 2026-10-06		 175.71
On 2026-10-02		 4.75 2.65 187.45
On 2026-10-06		 177.92
On 2026-10-07		 -5.09 180.36
As of Friday, October 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.20 +2.58 +0.84 2,947,349
KO

The Coca-Cola Company

88.05 +0.28 +0.32 10,373,848
PFE

Pfizer Inc.

28.28 +0.46 +1.65 22,591,763
VZ

Verizon Communications Inc.

41.65 -4.70 -10.14 94,728,889
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,654.95 +423.31 +0.83 339,037,205
DJTA

Dow Jones Transportation Average

19,804.14 -4.93 -0.02 62,745,508
SPX

S&P 500 Index

7,811.54 +46.18 +0.59
OEX

S&P 100 Index

3,893.54 +19.55 +0.50
NDX

NASDAQ 100 Index

30,883.15 +157.34 +0.51
NYA

NYSE Composite Index

23,939.10 +141.50 +0.59
XAX

NYSE AMEX Composite Index

8,172.37 +44.13 +0.54
RUI

RUSSELL 1000 Index

4,247.06 +26.59 +0.63
RUT

Russell 2000 Index

2,806.98 +12.85 +0.46
RUA

Russell 3000 Index

4,419.32 +27.38 +0.62
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.73 -0.03 -0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.86 -0.19 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.32 -1.77
 
Recent
Ticker Last Chg %Chg Volume
TU

TELUS Corporation

7.72 -0.32 -3.98 8,518,988
BDX

Becton Dickinson and Co

183.75 +1.00 +0.55 1,202,924