BDX: Becton Dickinson and Co

As of Friday, October 31st, 2025

$ 178.71

-0.67 -0.37%

Open: 178.27
High: 179.31
Low: 175.60
Volume: 2,622,225
Previous Close on Thursday, October 30th, 2025

$ 179.38

-2.14 -1.18%

Open: 181.02
High: 181.80
Low: 178.79
Volume: 2,689,745

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-31 178.27 179.31 175.60 178.71 2,622,225 -0.67 -0.37
2025-10-30 181.02 181.80 178.79 179.38 2,689,745 -2.14 -1.18
2025-10-29 183.33 183.33 181.08 181.52 1,567,000 -2.69 -1.46
2025-10-28 187.10 187.10 184.16 184.21 1,326,416 -2.83 -1.51
2025-10-27 186.01 187.60 185.02 187.04 2,561,318 +1.21 +0.65
2025-10-24 187.93 188.52 185.71 185.83 1,540,369 -0.70 -0.38
2025-10-23 188.58 188.91 185.85 186.53 1,679,330 -1.58 -0.84
2025-10-22 188.78 190.16 187.38 188.11 2,158,322 -0.92 -0.49
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 187.60
On 2025-10-27		 175.60
On 2025-10-31		 -7.12 -3.83 187.60
On 2025-10-27		 175.60
On 2025-10-31		 -6.39 182.17
10D 193.43
On 2025-10-20		 175.60
On 2025-10-31		 -10.39 -5.49 193.43
On 2025-10-20		 175.60
On 2025-10-31		 -9.22 185.14
20D 194.68
On 2025-10-09		 175.60
On 2025-10-31		 -14.90 -7.70 194.68
On 2025-10-09		 175.60
On 2025-10-31		 -9.80 187.08
WTD 187.60
On 2025-10-27		 175.60
On 2025-10-31		 -7.12 -3.83 187.60
On 2025-10-27		 175.60
On 2025-10-31		 -6.39 182.17
MTD 195.33
On 2025-10-03		 175.60
On 2025-10-31		 -8.46 -4.52 195.33
On 2025-10-03		 175.60
On 2025-10-31		 -10.10 187.73
As of Friday, October 31st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.95 -1.80 -0.58 3,706,772
KO

The Coca-Cola Company

68.90 -0.08 -0.12 16,428,375
PFE

Pfizer Inc.

24.65 +0.36 +1.48 132,057,403
VZ

Verizon Communications Inc.

39.74 +0.78 +2.00 51,691,026
VIX

CBOE Volatility Index

17.44 +0.50 +2.95
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,562.87 +40.75 +0.09 704,580,362
DJTA

Dow Jones Transportation Average

15,890.17 +160.63 +1.02 119,753,539
SPX

S&P 500 Index

6,840.20 +17.86 +0.26
OEX

S&P 100 Index

3,450.79 +11.30 +0.33
NDX

NASDAQ 100 Index

25,858.13 +123.31 +0.48
NYA

NYSE Composite Index

21,459.58 +8.58 +0.04
XAX

NYSE AMEX Composite Index

6,928.97 -155.47 -2.19
RUI

RUSSELL 1000 Index

3,732.15 +12.88 +0.35
RUT

Russell 2000 Index

2,479.38 +13.43 +0.54
RUA

Russell 3000 Index

3,881.93 +13.73 +0.35
VIX

CBOE Volatility Index

17.44 +0.50 +2.95
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.58 +0.22 +0.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.54 +0.45 +2.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 +0.50 +2.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,031.39 +58.33 +0.49
 
Recent
Ticker Last Chg %Chg Volume
SLYV

SPDR S&P 600 Small Cap Value ETF

88.34 +0.18 +0.20 177,135
MS

Morgan Stanley

164.00 -1.26 -0.76 5,207,855
GGG

Graco Inc.

81.77 +1.11 +1.38 1,768,269
ALNY

Alnylam Pharmaceuticals Inc.

456.04 +6.48 +1.44 1,413,663
BDX

Becton Dickinson and Co

178.71 -0.67 -0.37 2,622,225