BDX: Becton Dickinson and Co

As of Friday, July 10th, 2026

$ 151.94

+1.09 +0.72%

Open: 150.52
High: 152.90
Low: 150.15
Volume: 1,042,529
Previous Close on Thursday, July 9th, 2026

$ 150.85

+0.29 +0.19%

Open: 149.82
High: 151.72
Low: 148.23
Volume: 1,764,227

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-10 150.52 152.90 150.15 151.94 1,042,529 +1.09 +0.72
2026-07-09 149.82 151.72 148.23 150.85 1,764,227 +0.29 +0.19
2026-07-08 155.98 156.29 150.35 150.56 2,284,822 -5.74 -3.67
2026-07-07 158.00 159.49 156.26 156.30 1,744,156 +0.76 +0.49
2026-07-06 157.95 158.01 154.32 155.54 1,464,200 -2.54 -1.61
2026-07-02 154.94 158.72 153.93 158.08 2,034,083 +5.18 +3.39
2026-07-01 151.76 154.04 151.56 152.90 2,115,966 +1.57 +1.04
2026-06-30 155.02 155.11 149.69 151.33 2,056,393 -3.86 -2.49
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 159.49
On 2026-07-07		 148.23
On 2026-07-09		 -6.14 -3.88 159.49
On 2026-07-07		 148.23
On 2026-07-09		 -7.06 153.04
10D 159.49
On 2026-07-07		 148.23
On 2026-07-09		 0.56 0.37 159.49
On 2026-07-07		 148.23
On 2026-07-09		 -7.06 153.86
20D 159.49
On 2026-07-07		 140.11
On 2026-06-22		 4.15 2.81 159.49
On 2026-07-07		 148.23
On 2026-07-09		 -7.06 149.61
WTD 159.49
On 2026-07-07		 148.23
On 2026-07-09		 -6.14 -3.88 159.49
On 2026-07-07		 148.23
On 2026-07-09		 -7.06 153.04
MTD 159.49
On 2026-07-07		 148.23
On 2026-07-09		 0.61 0.40 159.49
On 2026-07-07		 148.23
On 2026-07-09		 -7.06 153.74
As of Friday, July 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

359.27 +0.23 +0.06 2,306,073
KO

The Coca-Cola Company

83.49 +0.86 +1.04 10,676,055
PFE

Pfizer Inc.

24.17 -0.08 -0.33 26,925,358
VZ

Verizon Communications Inc.

42.12 -0.12 -0.28 27,696,285
VIX

CBOE Volatility Index

15.03 -0.81 -5.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,637.01 +149.60 +0.29 416,819,369
DJTA

Dow Jones Transportation Average

22,177.86 -5.76 -0.03 54,868,260
SPX

S&P 500 Index

7,575.39 +31.75 +0.42
OEX

S&P 100 Index

3,728.99 +19.91 +0.54
NDX

NASDAQ 100 Index

29,825.11 +98.01 +0.33
NYA

NYSE Composite Index

23,925.07 +48.23 +0.20
XAX

NYSE AMEX Composite Index

8,108.08 +24.50 +0.30
RUI

RUSSELL 1000 Index

4,125.21 +13.47 +0.33
RUT

Russell 2000 Index

2,977.81 -14.74 -0.49
RUA

Russell 3000 Index

4,307.85 +12.57 +0.29
VIX

CBOE Volatility Index

15.03 -0.81 -5.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.97 -0.12 -0.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.09 -0.23 -1.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.57 -0.42 -2.21
 
Recent
Ticker Last Chg %Chg Volume
BDX

Becton Dickinson and Co

151.94 +1.09 +0.72 1,042,529