BDX: Becton Dickinson and Co

As of Friday, May 17th, 2024

$ 236.30

-0.32 -0.14%

Open: 237.09
High: 237.09
Low: 234.73
Volume: 1,784,993
Previous Close on Thursday, May 16th, 2024

$ 236.62

-0.67 -0.28%

Open: 236.65
High: 238.34
Low: 235.56
Volume: 1,291,451

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 237.09 237.09 234.73 236.30 1,784,993 -0.32 -0.14
2024-05-16 236.65 238.34 235.56 236.62 1,291,451 -0.67 -0.28
2024-05-15 236.04 237.72 234.58 237.29 1,167,984 +2.29 +0.97
2024-05-14 238.03 238.95 234.37 235.00 1,048,750 -1.95 -0.82
2024-05-13 236.60 238.47 235.29 236.95 1,073,131 +1.28 +0.54
2024-05-10 235.00 236.32 233.73 235.67 2,034,395 +0.67 +0.29
2024-05-09 234.14 236.45 233.92 235.00 1,892,057 +1.42 +0.61
2024-05-08 237.01 237.01 233.18 233.58 1,739,980 -3.57 -1.51
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 238.95
On 2024-05-14		 234.37
On 2024-05-14		 0.63 0.27 238.95
On 2024-05-14		 234.58
On 2024-05-15		 -1.83 236.43
10D 239.57
On 2024-05-07		 233.18
On 2024-05-08		 1.62 0.69 239.57
On 2024-05-07		 233.18
On 2024-05-08		 -2.67 236.01
20D 243.28
On 2024-05-02		 230.00
On 2024-04-26		 2.18 0.93 243.28
On 2024-05-02		 233.18
On 2024-05-08		 -4.15 235.05
WTD 238.95
On 2024-05-14		 234.37
On 2024-05-14		 0.63 0.27 238.95
On 2024-05-14		 234.58
On 2024-05-15		 -1.83 236.43
MTD 243.28
On 2024-05-02		 230.25
On 2024-05-02		 1.70 0.72 243.28
On 2024-05-02		 233.18
On 2024-05-08		 -4.15 236.07
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
CINF

Cincinnati Financial Corporation

120.06 +1.54 +1.30 463,504
BKR

Baker Hughes Co.

33.46 +0.44 +1.33 5,954,566
SONY

Sony Group Corp.

83.75 +0.36 +0.43 768,328
ISRG

Intuitive Surgical Inc.

398.82 +2.39 +0.60 719,902
BDX

Becton Dickinson and Co

236.30 -0.32 -0.14 1,784,993