BDX: Becton Dickinson and Co

As of Tuesday, December 30th, 2025

$ 195.64

+0.48 +0.25%

Open: 194.81
High: 196.18
Low: 194.56
Volume: 760,281
Previous Close on Monday, December 29th, 2025

$ 195.16

-1.17 -0.60%

Open: 196.21
High: 196.49
Low: 194.56
Volume: 880,597

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-30 194.81 196.18 194.56 195.64 760,281 +0.48 +0.25
2025-12-29 196.21 196.49 194.56 195.16 880,597 -1.17 -0.60
2025-12-26 196.08 197.24 194.87 196.33 758,942 +0.21 +0.11
2025-12-24 196.00 196.71 195.25 196.12 428,229 +0.45 +0.23
2025-12-23 196.36 196.36 194.82 195.67 1,037,529 -1.07 -0.54
2025-12-22 196.08 198.10 195.88 196.74 1,281,436 +1.15 +0.59
2025-12-19 194.30 196.80 194.09 195.59 4,913,974 +0.89 +0.46
2025-12-18 195.10 196.98 194.27 194.70 3,284,396 -0.66 -0.34
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 197.24
On 2025-12-26		 194.56
On 2025-12-29		 -1.10 -0.56 197.24
On 2025-12-26		 194.56
On 2025-12-29		 -1.36 195.78
10D 200.81
On 2025-12-16		 194.09
On 2025-12-19		 -4.45 -2.22 200.81
On 2025-12-16		 194.09
On 2025-12-19		 -3.35 195.77
20D 202.75
On 2025-12-12		 188.52
On 2025-12-09		 3.82 1.99 202.75
On 2025-12-12		 194.09
On 2025-12-19		 -4.27 195.38
WTD 196.49
On 2025-12-29		 194.56
On 2025-12-29		 -0.69 -0.35 196.49
On 2025-12-29		 194.56
On 2025-12-30		 -0.98 195.40
MTD 202.75
On 2025-12-12		 188.52
On 2025-12-09		 3.82 1.99 202.75
On 2025-12-12		 194.09
On 2025-12-19		 -4.27 195.38
As of Tuesday, December 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.79 +0.21 +0.07 2,735,481
KO

The Coca-Cola Company

70.07 -0.09 -0.13 8,422,496
PFE

Pfizer Inc.

24.99 -0.01 -0.04 28,727,097
VZ

Verizon Communications Inc.

40.70 +0.22 +0.54 15,517,917
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,367.06 -94.87 -0.20 282,574,656
DJTA

Dow Jones Transportation Average

17,471.25 -88.20 -0.50 86,564,829
SPX

S&P 500 Index

6,896.24 -9.50 -0.14
OEX

S&P 100 Index

3,454.22 -3.00 -0.09
NDX

NASDAQ 100 Index

25,462.56 -63.00 -0.25
NYA

NYSE Composite Index

22,148.08 -17.87 -0.08
XAX

NYSE AMEX Composite Index

6,930.74 +49.96 +0.73
RUI

RUSSELL 1000 Index

3,761.54 -5.41 -0.14
RUT

Russell 2000 Index

2,500.59 -19.21 -0.76
RUA

Russell 3000 Index

3,912.56 -6.69 -0.17
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.69 +0.09 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.05 -0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,880.92 -25.38 -0.21
 
Recent
Ticker Last Chg %Chg Volume
DUST

Direxion Daily Gold Miners Bear 3X Shares

7.27 -0.19 -2.55 54,251,128
SHV

iShares Short Treasury Bond ETF

110.12 +0.01 +0.01 2,117,823
AIG

American International Group Inc.

86.13 -0.35 -0.40 1,711,411
VMI

Valmont Industries Inc.

407.47 -1.63 -0.40 99,483
BDX

Becton Dickinson and Co

195.64 +0.48 +0.25 760,281