BDX (Becton Dickinson and...) Stock Historical Data

As of Thursday, April 16th, 2026

$ 154.82

-0.70 -0.45%

Open: 155.35
High: 155.77
Low: 153.01
Volume: 4,071,402
Previous Close on Wednesday, April 15th, 2026

$ 155.52

-0.21 -0.13%

Open: 155.27
High: 157.04
Low: 154.55
Volume: 2,477,916
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

298.29 -15.64 -4.98 7,303,876
KO

The Coca-Cola Company

75.18 -0.13 -0.17 11,199,861
PFE

Pfizer Inc.

27.22 +0.03 +0.11 21,779,308
VZ

Verizon Communications Inc.

46.78 +1.75 +3.89 25,561,088
VIX

CBOE Volatility Index

17.94 -0.23 -1.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,578.72 +115.00 +0.24 455,778,049
DJTA

Dow Jones Transportation Average

21,812.69 +865.04 +4.13 132,046,168
SPX

S&P 500 Index

7,041.28 +18.33 +0.26
OEX

S&P 100 Index

3,462.24 +6.22 +0.18
NDX

NASDAQ 100 Index

26,333.00 +128.42 +0.49
NYA

NYSE Composite Index

22,955.59 +0.02 +0.00
XAX

NYSE AMEX Composite Index

8,834.03 +44.91 +0.51
RUI

RUSSELL 1000 Index

3,838.90 +9.81 +0.26
RUT

Russell 2000 Index

2,719.60 +5.94 +0.22
RUA

Russell 3000 Index

4,004.58 +10.17 +0.25
VIX

CBOE Volatility Index

17.94 -0.23 -1.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.94 -0.08 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.78 -0.06 -0.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.77 -0.01 -0.05
 
Recent
Ticker Last Chg %Chg Volume
BDX

Becton Dickinson and Co

154.82 -0.70 -0.45 4,071,402