BDX: Becton Dickinson and Co

As of Thursday, September 18th, 2025

$ 188.37

+0.80 +0.43%

Open: 187.81
High: 189.04
Low: 187.04
Volume: 1,109,665
Previous Close on Wednesday, September 17th, 2025

$ 187.57

+1.36 +0.73%

Open: 186.81
High: 190.02
Low: 186.72
Volume: 1,060,297

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-18 187.81 189.04 187.04 188.37 1,109,665 +0.80 +0.43
2025-09-17 186.81 190.02 186.72 187.57 1,060,297 +1.36 +0.73
2025-09-16 185.50 188.04 185.16 186.21 1,208,882 +0.47 +0.25
2025-09-15 187.14 188.98 185.49 185.74 1,319,974 -1.10 -0.59
2025-09-12 189.90 189.90 186.84 186.84 1,059,888 -3.72 -1.95
2025-09-11 188.91 191.32 188.15 190.56 1,514,834 +2.13 +1.13
2025-09-10 189.25 189.96 186.96 188.43 1,536,262 -2.06 -1.08
2025-09-09 191.08 192.31 190.18 190.49 1,289,746 -1.09 -0.57
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 190.02
On 2025-09-17		 185.16
On 2025-09-16		 -2.19 -1.15 189.90
On 2025-09-12		 185.16
On 2025-09-16		 -2.50 186.95
10D 192.98
On 2025-09-05		 185.16
On 2025-09-16		 -2.89 -1.51 192.98
On 2025-09-05		 185.16
On 2025-09-16		 -4.05 188.82
20D 200.21
On 2025-08-22		 183.73
On 2025-09-03		 -10.83 -5.44 200.21
On 2025-08-22		 183.73
On 2025-09-03		 -8.23 191.09
WTD 190.02
On 2025-09-17		 185.16
On 2025-09-16		 1.53 0.82 188.98
On 2025-09-15		 185.16
On 2025-09-16		 -2.02 186.97
MTD 193.99
On 2025-09-02		 183.73
On 2025-09-03		 -4.61 -2.39 193.99
On 2025-09-02		 183.73
On 2025-09-03		 -5.29 189.02
As of Thursday, September 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.09 +7.59 +2.62 3,922,999
KO

The Coca-Cola Company

66.46 -0.58 -0.87 17,165,892
PFE

Pfizer Inc.

24.15 +0.10 +0.42 33,918,044
VZ

Verizon Communications Inc.

43.67 -0.54 -1.22 16,051,595
VIX

CBOE Volatility Index

15.72 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,142.18 +123.86 +0.27 485,048,170
DJTA

Dow Jones Transportation Average

15,642.18 +139.91 +0.90 197,886,560
SPX

S&P 500 Index

6,631.95 +31.60 +0.48
OEX

S&P 100 Index

3,303.67 +10.84 +0.33
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,454.89 +231.21 +0.95
NYA

NYSE Composite Index

21,504.30 +64.40 +0.30
XAX

NYSE AMEX Composite Index

6,993.97 +3.36 +0.05
RUI

RUSSELL 1000 Index

3,633.43 +19.76 +0.55
RUT

Russell 2000 Index

2,467.70 +60.35 +2.51
RUA

Russell 3000 Index

3,782.88 +23.74 +0.63
VIX

CBOE Volatility Index

15.72 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.05 -0.07 -0.32
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.72 +0.06 +0.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 +0.09 +0.49
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,350.09 +144.74 +1.29
 
Recent
Ticker Last Chg %Chg Volume
BDX

Becton Dickinson and Co

188.37 +0.80 +0.43 1,109,665