BDX: Becton Dickinson and Co

As of Thursday, July 2nd, 2026

$ 158.08

+5.18 +3.39%

Open: 154.94
High: 158.72
Low: 153.93
Volume: 2,034,083
Previous Close on Wednesday, July 1st, 2026

$ 152.90

+1.57 +1.04%

Open: 151.76
High: 154.04
Low: 151.56
Volume: 2,115,966

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-02 154.94 158.72 153.93 158.08 2,034,083 +5.18 +3.39
2026-07-01 151.76 154.04 151.56 152.90 2,115,966 +1.57 +1.04
2026-06-30 155.02 155.11 149.69 151.33 2,056,393 -3.86 -2.49
2026-06-29 154.73 155.25 152.97 155.19 2,356,738 -0.73 -0.47
2026-06-26 152.80 156.89 151.63 155.92 11,718,127 +4.54 +3.00
2026-06-25 148.42 152.83 147.20 151.38 2,548,949 +3.61 +2.44
2026-06-24 145.66 149.20 144.61 147.77 2,064,275 +3.85 +2.68
2026-06-23 142.55 145.59 141.25 143.92 2,815,944 +3.21 +2.28
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 158.72
On 2026-07-02		 149.69
On 2026-06-30		 6.70 4.43 156.89
On 2026-06-26		 149.69
On 2026-06-30		 -4.59 154.68
10D 158.72
On 2026-07-02		 140.11
On 2026-06-22		 16.47 11.63 156.89
On 2026-06-26		 149.69
On 2026-06-30		 -4.59 150.12
20D 158.72
On 2026-07-02		 140.11
On 2026-06-22		 12.47 8.56 153.24
On 2026-06-05		 140.11
On 2026-06-22		 -8.57 148.88
WTD 158.72
On 2026-07-02		 149.69
On 2026-06-30		 2.16 1.39 155.25
On 2026-06-29		 149.69
On 2026-06-30		 -3.58 154.38
MTD 158.72
On 2026-07-02		 151.56
On 2026-07-01		 6.75 4.46 154.04
On 2026-07-01		 154.04
On 2026-07-01		 0.00 155.49
As of Thursday, July 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

377.52 +2.58 +0.69 3,201,871
KO

The Coca-Cola Company

84.14 +2.85 +3.51 17,916,917
PFE

Pfizer Inc.

24.32 +0.44 +1.84 51,799,520
VZ

Verizon Communications Inc.

42.56 +0.57 +1.36 58,836,421
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,900.07 +594.83 +1.14 540,029,855
DJTA

Dow Jones Transportation Average

22,015.11 +55.35 +0.25 59,196,194
SPX

S&P 500 Index

7,483.24 +0.01 +0.00
OEX

S&P 100 Index

3,671.55 +6.80 +0.19
NDX

NASDAQ 100 Index

29,329.21 -479.92 -1.61
NYA

NYSE Composite Index

23,957.08 +219.90 +0.93
XAX

NYSE AMEX Composite Index

7,857.26 +143.37 +1.86
RUI

RUSSELL 1000 Index

4,084.45 +0.12 +0.00
RUT

Russell 2000 Index

2,996.11 -16.48 -0.55
RUA

Russell 3000 Index

4,268.21 -0.89 -0.02
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.16 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.51 -0.12 -0.55
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.05 -0.11 -0.57
 
Recent
Ticker Last Chg %Chg Volume
DORM

Dorman Products Inc.

137.65 +1.90 +1.40 273,429
ERIC

LM Ericsson Telefon

10.79 -0.08 -0.74 8,791,817
DUST

Direxion Daily Gold Miners Bear 3X Shares

58.25 -5.89 -9.18 953,739
ITRI

Itron Inc.

85.11 +0.62 +0.73 680,885
BDX

Becton Dickinson and Co

158.08 +5.18 +3.39 2,034,083