BDX: Becton Dickinson and Co

As of Monday, May 6th, 2024

$ 236.58

+1.90 +0.81%

Open: 236.81
High: 238.00
Low: 235.56
Volume: 1,241,593
Previous Close on Friday, May 3rd, 2024

$ 234.68

-5.67 -2.36%

Open: 238.77
High: 242.29
Low: 234.13
Volume: 1,722,285

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-06 236.81 238.00 235.56 236.58 1,241,593 +1.90 +0.81
2024-05-03 238.77 242.29 234.13 234.68 1,722,285 -5.67 -2.36
2024-05-02 243.00 243.28 230.25 240.35 3,669,246 +6.63 +2.84
2024-05-01 234.03 236.09 232.46 233.72 2,566,016 -0.88 -0.38
2024-04-30 232.81 234.83 232.06 234.60 1,685,938 +1.16 +0.50
2024-04-29 231.84 234.50 231.84 233.44 918,580 +1.89 +0.82
2024-04-26 230.00 233.16 230.00 231.55 706,426 +1.07 +0.46
2024-04-25 233.91 234.69 230.40 230.48 885,091 -3.35 -1.43
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 243.28
On 2024-05-02		 230.25
On 2024-05-02		 3.14 1.35 243.28
On 2024-05-02		 234.13
On 2024-05-03		 -3.76 235.99
10D 243.28
On 2024-05-02		 230.00
On 2024-04-26		 2.70 1.15 243.28
On 2024-05-02		 234.13
On 2024-05-03		 -3.76 234.35
20D 246.10
On 2024-04-09		 229.40
On 2024-04-17		 -5.14 -2.13 246.10
On 2024-04-09		 229.40
On 2024-04-17		 -6.79 235.26
WTD 238.00
On 2024-05-06		 235.56
On 2024-05-06		 1.90 0.81 -- -- -- 236.58
MTD 243.28
On 2024-05-02		 230.25
On 2024-05-02		 1.98 0.84 243.28
On 2024-05-02		 234.13
On 2024-05-03		 -3.76 236.33
As of Monday, May 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,532,735
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,304,618
PFE

Pfizer Inc.

28.16 +0.35 +1.26 52,226,067
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,381,077
VIX

CBOE Volatility Index

13.49 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,852.27 +176.59 +0.46 315,602,653
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,893,025
SPX

S&P 500 Index

5,180.74 +52.95 +1.03
OEX

S&P 100 Index

2,465.54 +26.68 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.84 +165.95 +0.93
XAX

NYSE AMEX Composite Index

4,856.57 +63.29 +1.32
RUI

RUSSELL 1000 Index

2,839.15 +30.15 +1.07
RUT

Russell 2000 Index

2,060.67 +24.95 +1.23
RUA

Russell 3000 Index

2,965.80 +31.72 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.49 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.94 -0.19 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.02 -0.25 -1.64
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
BDX

Becton Dickinson and Co

236.58 +1.90 +0.81 1,241,593