BDX: Becton Dickinson and Co

As of Friday, May 30th, 2025

$ 173.82

-- 0 0%

Open: 173.82
High: 173.82
Low: 173.82
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 173.82

+0.81 +0.47%

Open: 173.47
High: 174.47
Low: 171.90
Volume: 2,675,163

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 173.47 174.47 171.90 173.82 2,675,163 +0.81 +0.47
2025-05-28 175.10 176.43 172.92 173.01 1,672,133 -1.50 -0.86
2025-05-27 172.95 175.53 172.03 174.51 2,010,569 +3.13 +1.83
2025-05-23 170.51 172.16 169.60 171.38 1,950,763 -0.93 -0.54
2025-05-22 171.03 173.52 170.82 172.31 2,097,820 -0.83 -0.48
2025-05-21 176.00 176.74 172.93 173.14 2,633,197 -3.53 -2.00
2025-05-20 176.58 177.10 175.62 176.67 2,739,484 -0.38 -0.21
2025-05-19 174.63 177.20 173.06 177.05 3,207,954 +1.64 +0.93
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 176.43
On 2025-05-28		 169.60
On 2025-05-23		 0.68 0.39 176.43
On 2025-05-28		 171.90
On 2025-05-29		 -2.57 173.01
10D 177.20
On 2025-05-19		 169.03
On 2025-05-15		 2.80 1.64 177.20
On 2025-05-19		 169.60
On 2025-05-23		 -4.29 173.96
20D 188.00
On 2025-05-01		 163.33
On 2025-05-06		 -33.27 -16.07 188.00
On 2025-05-01		 163.33
On 2025-05-06		 -13.12 171.70
WTD 176.43
On 2025-05-28		 171.90
On 2025-05-29		 2.44 1.42 176.43
On 2025-05-28		 171.90
On 2025-05-29		 -2.57 173.78
MTD 188.00
On 2025-05-01		 163.33
On 2025-05-06		 -33.27 -16.07 188.00
On 2025-05-01		 163.33
On 2025-05-06		 -13.12 171.70
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.10 -0.07 -0.03 1,143,432
KO

The Coca-Cola Company

71.90 +0.41 +0.57 3,135,754
PFE

Pfizer Inc.

23.53 +0.08 +0.34 7,922,114
VZ

Verizon Communications Inc.

43.77 +0.44 +1.02 3,054,476
VIX

CBOE Volatility Index

19.17 -0.01 -0.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,225.26 +9.53 +0.02 176,913,846
DJTA

Dow Jones Transportation Average

14,707.83 -37.55 -0.25 40,712,225
SPX

S&P 500 Index

5,903.23 -8.94 -0.15
OEX

S&P 100 Index

2,881.45 -4.15 -0.14
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,322.28 -41.67 -0.20
NYA

NYSE Composite Index

19,743.09 -0.76 0.00
XAX

NYSE AMEX Composite Index

5,193.54 -18.57 -0.36
RUI

RUSSELL 1000 Index

3,230.46 -5.11 -0.16
RUT

Russell 2000 Index

2,070.21 -4.57 -0.22
RUA

Russell 3000 Index

3,354.95 -5.39 -0.16
VIX

CBOE Volatility Index

19.17 -0.01 -0.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.17 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.87 +0.10 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.64 +0.02 +0.09
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,849.83 -12.23 -0.12
 
Recent
Ticker Last Chg %Chg Volume
THG

The Hanover Insurance Group Inc.

174.17 0.00 0.00
MDLZ

Mondelez International Inc.

67.47 0.00 0.00
SUB

iShares S&P Short Term National AMT-Free Bond ETF

105.93 0.00 0.00
IXN

iShares Global Tech ETF

84.42 0.00 0.00
BDX

Becton Dickinson and Co

173.82 0.00 0.00