BDX: Becton Dickinson and Co

As of Friday, April 10th, 2026

$ 154.22

-1.24 -0.80%

Open: 155.40
High: 155.92
Low: 153.05
Volume: 2,051,884
Previous Close on Thursday, April 9th, 2026

$ 155.46

-1.63 -1.04%

Open: 155.10
High: 157.18
Low: 154.87
Volume: 2,522,506

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-10 155.40 155.92 153.05 154.22 2,051,884 -1.24 -0.80
2026-04-09 155.10 157.18 154.87 155.46 2,522,506 -1.63 -1.04
2026-04-08 157.94 159.23 156.16 157.09 2,628,851 +2.13 +1.37
2026-04-07 155.46 155.74 154.01 154.96 1,789,644 -0.36 -0.23
2026-04-06 153.59 155.94 152.99 155.32 1,873,359 +0.81 +0.52
2026-04-02 154.56 157.57 153.25 154.51 2,186,090 -1.83 -1.17
2026-04-01 157.70 158.96 155.82 156.34 2,459,519 -0.89 -0.57
2026-03-31 155.94 157.93 154.02 157.23 1,768,575 +2.54 +1.64
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 159.23
On 2026-04-08		 152.99
On 2026-04-06		 -0.29 -0.19 159.23
On 2026-04-08		 153.05
On 2026-04-10		 -3.88 155.41
10D 159.23
On 2026-04-08		 152.99
On 2026-04-06		 -3.16 -2.01 159.23
On 2026-04-08		 153.05
On 2026-04-10		 -3.88 155.43
20D 163.44
On 2026-03-17		 152.99
On 2026-04-06		 -5.41 -3.39 163.44
On 2026-03-17		 152.99
On 2026-04-06		 -6.40 156.61
WTD 159.23
On 2026-04-08		 152.99
On 2026-04-06		 -0.29 -0.19 159.23
On 2026-04-08		 153.05
On 2026-04-10		 -3.88 155.41
MTD 159.23
On 2026-04-08		 152.99
On 2026-04-06		 -3.01 -1.91 159.23
On 2026-04-08		 153.05
On 2026-04-10		 -3.88 155.41
As of Friday, April 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.35 -4.67 -1.49 3,683,782
KO

The Coca-Cola Company

77.47 -0.71 -0.91 11,077,978
PFE

Pfizer Inc.

26.92 -0.30 -1.10 27,818,192
VZ

Verizon Communications Inc.

46.04 -1.74 -3.64 25,234,318
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,916.57 -269.23 -0.56 478,304,657
DJTA

Dow Jones Transportation Average

20,339.04 -116.79 -0.57 91,784,765
SPX

S&P 500 Index

6,816.89 -7.77 -0.11
OEX

S&P 100 Index

3,336.48 +3.08 +0.09
NDX

NASDAQ 100 Index

25,116.34 +34.25 +0.14
NYA

NYSE Composite Index

22,734.50 -96.21 -0.42
XAX

NYSE AMEX Composite Index

8,875.39 +34.68 +0.39
RUI

RUSSELL 1000 Index

3,716.94 -6.00 -0.16
RUT

Russell 2000 Index

2,630.59 -5.72 -0.22
RUA

Russell 3000 Index

3,877.18 -6.36 -0.16
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.25 +0.14 +0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.51 +0.12 +0.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.86 +0.05 +0.23
 
Recent
Ticker Last Chg %Chg Volume
IQV

IQVIA Holdings Inc.

167.34 -1.64 -0.97 1,454,513
WY

Weyerhaeuser Co

24.64 -0.18 -0.73 3,718,970
DORM

Dorman Products Inc.

109.46 -0.46 -0.42 183,878
CVNA

Carvana Co.

336.31 +9.38 +2.87 1,921,801
BDX

Becton Dickinson and Co

154.22 -1.24 -0.80 2,051,884