BDX: Becton Dickinson and Co

As of Friday, December 19th, 2025

$ 195.59

+0.89 +0.46%

Open: 194.30
High: 196.80
Low: 194.09
Volume: 4,913,974
Previous Close on Thursday, December 18th, 2025

$ 194.70

-0.66 -0.34%

Open: 195.10
High: 196.98
Low: 194.27
Volume: 3,284,396

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-12-17 196.03 198.48 194.96 195.36 2,571,943 -1.03 -0.52
2025-12-16 200.22 200.81 195.12 196.39 2,375,632 -3.70 -1.85
2025-12-15 200.89 202.44 198.51 200.09 3,705,333 -0.80 -0.40
2025-12-12 200.47 202.75 198.40 200.89 2,473,468 +0.46 +0.23
2025-12-11 198.74 200.51 197.89 200.43 1,652,426 +2.03 +1.02
2025-12-10 189.43 199.69 188.85 198.40 2,788,320 +9.58 +5.07
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 202.44
On 2025-12-15		 194.09
On 2025-12-19		 -5.30 -2.64 202.44
On 2025-12-15		 194.09
On 2025-12-19		 -4.12 196.43
10D 202.75
On 2025-12-12		 188.52
On 2025-12-09		 1.63 0.84 202.75
On 2025-12-12		 194.09
On 2025-12-19		 -4.27 196.02
20D 202.75
On 2025-12-12		 188.52
On 2025-12-09		 6.01 3.17 202.75
On 2025-12-12		 194.09
On 2025-12-19		 -4.27 194.54
WTD 202.44
On 2025-12-15		 194.09
On 2025-12-19		 -5.30 -2.64 202.44
On 2025-12-15		 194.09
On 2025-12-19		 -4.12 196.43
MTD 202.75
On 2025-12-12		 188.52
On 2025-12-09		 1.57 0.81 202.75
On 2025-12-12		 194.09
On 2025-12-19		 -4.27 194.92
As of Friday, December 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

307.21 +5.52 +1.83 8,765,583
KO

The Coca-Cola Company

70.06 -0.30 -0.43 36,648,916
PFE

Pfizer Inc.

25.19 +0.15 +0.60 86,235,899
VZ

Verizon Communications Inc.

39.82 -0.59 -1.46 52,502,029
VIX

CBOE Volatility Index

14.91 -1.96 -11.62
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,134.89 +183.04 +0.38 1,227,521,362
DJTA

Dow Jones Transportation Average

17,557.96 +41.18 +0.24 192,074,138
SPX

S&P 500 Index

6,834.50 +59.74 +0.88
OEX

S&P 100 Index

3,420.86 +32.69 +0.96
NDX

NASDAQ 100 Index

25,346.18 +326.81 +1.31
NYA

NYSE Composite Index

21,923.93 +116.06 +0.53
XAX

NYSE AMEX Composite Index

6,793.57 +37.72 +0.56
RUI

RUSSELL 1000 Index

3,730.49 +32.65 +0.88
RUT

Russell 2000 Index

2,529.42 +21.56 +0.86
RUA

Russell 3000 Index

3,883.66 +33.96 +0.88
VIX

CBOE Volatility Index

14.91 -1.96 -11.62
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.57 -0.66 -2.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.79 -0.92 -4.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.25 -1.34 -6.84
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,845.62 +116.67 +0.99
 
Recent
Ticker Last Chg %Chg Volume
BDX

Becton Dickinson and Co

195.59 +0.89 +0.46 4,913,974