BDX: Becton Dickinson and Co

As of Thursday, July 3rd, 2025

$ 176.16

-1.11 -0.63%

Open: 178.18
High: 178.30
Low: 175.93
Volume: 1,057,446
Previous Close on Wednesday, July 2nd, 2025

$ 177.27

-0.40 -0.23%

Open: 177.54
High: 178.08
Low: 175.59
Volume: 3,268,974

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-03 178.18 178.30 175.93 176.16 1,057,446 -1.11 -0.63
2025-07-02 177.54 178.08 175.59 177.27 3,268,974 -0.40 -0.23
2025-07-01 172.21 179.12 171.32 177.67 3,218,214 +5.42 +3.15
2025-06-30 170.61 172.66 170.09 172.25 2,524,912 +1.39 +0.81
2025-06-27 170.38 172.27 169.79 170.86 3,070,304 +0.89 +0.52
2025-06-26 170.74 170.87 168.89 169.97 2,877,555 -0.93 -0.54
2025-06-25 171.08 172.14 169.94 170.90 2,108,380 -0.67 -0.39
2025-06-24 170.35 171.93 169.20 171.57 2,886,772 +1.85 +1.09
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 179.12
On 2025-07-01		 169.79
On 2025-06-27		 6.19 3.64 179.12
On 2025-07-01		 175.59
On 2025-07-02		 -1.97 174.84
10D 179.12
On 2025-07-01		 167.50
On 2025-06-23		 7.57 4.49 179.12
On 2025-07-01		 175.59
On 2025-07-02		 -1.97 172.48
20D 179.12
On 2025-07-01		 167.50
On 2025-06-23		 5.22 3.05 176.33
On 2025-06-13		 167.50
On 2025-06-23		 -5.01 172.31
WTD 179.12
On 2025-07-01		 170.09
On 2025-06-30		 5.30 3.10 179.12
On 2025-07-01		 175.59
On 2025-07-02		 -1.97 175.84
MTD 179.12
On 2025-07-01		 171.32
On 2025-07-01		 3.91 2.27 179.12
On 2025-07-01		 175.59
On 2025-07-02		 -1.97 177.03
As of Thursday, July 3rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.88 +2.13 +0.87 3,082,441
KO

The Coca-Cola Company

71.35 +0.44 +0.62 9,423,352
PFE

Pfizer Inc.

25.38 +0.06 +0.24 27,032,052
VZ

Verizon Communications Inc.

43.55 -0.04 -0.09 10,278,729
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,828.53 +344.11 +0.77 346,629,174
DJTA

Dow Jones Transportation Average

16,046.83 +28.77 +0.18 71,869,081
SPX

S&P 500 Index

6,279.35 +51.93 +0.83
OEX

S&P 100 Index

3,081.31 +26.91 +0.88
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,866.97 +225.08 +0.99
NYA

NYSE Composite Index

20,725.79 +128.86 +0.63
XAX

NYSE AMEX Composite Index

5,878.23 +9.79 +0.17
RUI

RUSSELL 1000 Index

3,437.56 +28.67 +0.84
RUT

Russell 2000 Index

2,249.04 +22.66 +1.02
RUA

Russell 3000 Index

3,573.18 +30.07 +0.85
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 -0.14 -0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.21 -0.14 -0.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,472.68 +116.49 +1.12
 
Recent
Ticker Last Chg %Chg Volume
BDX

Becton Dickinson and Co

176.16 -1.11 -0.63 1,057,446