BDX: Becton Dickinson and Co

As of Friday, August 21st, 2026

$ 192.00

+4.38 +2.33%

Open: 188.02
High: 192.30
Low: 186.95
Volume: 2,524,160
Previous Close on Thursday, August 20th, 2026

$ 187.62

+0.02 +0.01%

Open: 186.20
High: 190.01
Low: 185.36
Volume: 1,971,128

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 188.02 192.30 186.95 192.00 2,524,160 +4.38 +2.33
2026-08-20 186.20 190.01 185.36 187.62 1,971,128 +0.02 +0.01
2026-08-19 183.71 187.96 181.52 187.60 2,164,435 +6.83 +3.78
2026-08-18 184.94 185.80 180.72 180.77 1,612,435 -1.32 -0.72
2026-08-17 181.89 183.46 181.62 182.09 1,292,664 -1.31 -0.71
2026-08-14 182.12 183.82 181.22 183.40 1,008,994 +1.43 +0.79
2026-08-13 184.75 185.32 181.41 181.97 2,134,420 -1.61 -0.88
2026-08-12 177.61 183.75 177.13 183.58 1,539,415 +2.17 +1.20
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 192.30
On 2026-08-21		 180.72
On 2026-08-18		 8.60 4.69 183.46
On 2026-08-17		 183.46
On 2026-08-17		 0.00 186.02
10D 192.30
On 2026-08-21		 175.63
On 2026-08-10		 15.14 8.56 185.32
On 2026-08-13		 181.22
On 2026-08-14		 -2.21 184.01
20D 192.30
On 2026-08-21		 157.09
On 2026-07-27		 35.64 22.79 169.10
On 2026-07-29		 162.45
On 2026-07-31		 -3.93 176.49
WTD 192.30
On 2026-08-21		 180.72
On 2026-08-18		 8.60 4.69 183.46
On 2026-08-17		 183.46
On 2026-08-17		 0.00 186.02
MTD 192.30
On 2026-08-21		 166.80
On 2026-08-04		 26.38 15.93 179.40
On 2026-08-06		 173.29
On 2026-08-07		 -3.40 180.33
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
XLC

Communication Services Select Sector SPDR Fund

111.40 +0.72 +0.65 5,024,562
BDX

Becton Dickinson and Co

192.00 +4.38 +2.33 2,524,160