BDX: Becton Dickinson and Co

As of Friday, May 22nd, 2026

$ 147.63

+1.38 +0.94%

Open: 146.68
High: 148.25
Low: 145.64
Volume: 1,291,274
Previous Close on Thursday, May 21st, 2026

$ 146.25

-0.70 -0.48%

Open: 145.16
High: 147.03
Low: 142.67
Volume: 1,937,692

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 146.68 148.25 145.64 147.63 1,291,274 +1.38 +0.94
2026-05-21 145.16 147.03 142.67 146.25 1,937,692 -0.70 -0.48
2026-05-20 147.66 148.88 144.63 146.95 2,364,455 0.00 0.00
2026-05-19 142.00 148.21 141.82 146.95 3,989,348 +4.60 +3.23
2026-05-18 143.95 145.58 142.01 142.35 3,772,873 -1.12 -0.78
2026-05-15 144.83 145.50 142.02 143.47 2,659,664 -1.00 -0.69
2026-05-14 145.19 146.24 143.64 144.47 2,684,088 +0.29 +0.20
2026-05-13 146.59 146.59 142.83 144.18 3,637,956 -3.33 -2.26
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 148.88
On 2026-05-20		 141.82
On 2026-05-19		 4.16 2.90 148.88
On 2026-05-20		 142.67
On 2026-05-21		 -4.17 146.03
10D 149.64
On 2026-05-11		 141.82
On 2026-05-19		 -1.80 -1.20 149.64
On 2026-05-11		 141.82
On 2026-05-19		 -5.22 145.29
20D 155.28
On 2026-05-08		 141.82
On 2026-05-19		 -4.51 -2.96 155.28
On 2026-05-08		 141.82
On 2026-05-19		 -8.67 146.71
WTD 148.88
On 2026-05-20		 141.82
On 2026-05-19		 4.16 2.90 148.88
On 2026-05-20		 142.67
On 2026-05-21		 -4.17 146.03
MTD 155.28
On 2026-05-08		 141.82
On 2026-05-19		 -1.41 -0.95 155.28
On 2026-05-08		 141.82
On 2026-05-19		 -8.67 146.26
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
NEU

NewMarket Corporation

737.72 +17.41 +2.42 74,542
HUN

Huntsman Corporation

14.51 +0.13 +0.90 4,114,414
BDX

Becton Dickinson and Co

147.63 +1.38 +0.94 1,291,274