BDX: Becton Dickinson and Co

As of Wednesday, August 6th, 2025

$ 176.89

-- 0 0%

Open: 176.89
High: 176.89
Low: 176.89
Volume: N/A
Previous Close on Tuesday, August 5th, 2025

$ 176.89

-2.01 -1.12%

Open: 178.90
High: 179.68
Low: 176.11
Volume: 2,804,938

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-05 178.90 179.68 176.11 176.89 2,804,938 -2.01 -1.12
2025-08-04 176.30 179.53 176.30 178.90 2,044,562 +2.53 +1.43
2025-08-01 177.37 177.45 174.49 176.37 4,688,985 -1.88 -1.05
2025-07-31 180.50 182.26 178.25 178.25 3,733,882 -3.29 -1.81
2025-07-30 182.23 182.65 180.33 181.54 1,845,002 -0.84 -0.46
2025-07-29 182.63 183.53 181.68 182.38 1,500,383 -0.56 -0.31
2025-07-28 184.89 185.44 182.82 182.94 1,850,046 -2.38 -1.28
2025-07-25 184.35 185.92 183.42 185.32 1,790,699 +1.69 +0.92
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 182.65
On 2025-07-30		 174.49
On 2025-08-01		 -5.49 -3.01 182.65
On 2025-07-30		 174.49
On 2025-08-01		 -4.47 178.39
10D 185.92
On 2025-07-25		 174.49
On 2025-08-01		 -4.39 -2.42 185.92
On 2025-07-25		 174.49
On 2025-08-01		 -6.15 180.88
20D 185.92
On 2025-07-25		 172.57
On 2025-07-14		 2.26 1.29 185.92
On 2025-07-25		 174.49
On 2025-08-01		 -6.15 179.39
WTD 179.68
On 2025-08-05		 176.11
On 2025-08-05		 0.52 0.29 179.53
On 2025-08-04		 179.53
On 2025-08-04		 0.00 177.90
MTD 179.68
On 2025-08-05		 174.49
On 2025-08-01		 -1.36 -0.76 177.45
On 2025-08-01		 177.45
On 2025-08-01		 0.00 177.39
As of Tuesday, August 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

273.50 +1.38 +0.51 1,555,122
KO

The Coca-Cola Company

69.64 +0.59 +0.85 4,993,829
PFE

Pfizer Inc.

24.08 -0.68 -2.73 36,603,558
VZ

Verizon Communications Inc.

42.72 +0.05 +0.11 8,000,546
VIX

CBOE Volatility Index

16.66 -1.20 -6.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,267.94 +156.20 +0.35 316,679,544
DJTA

Dow Jones Transportation Average

15,556.64 +122.18 +0.79 100,316,098
SPX

S&P 500 Index

6,346.78 +47.59 +0.76
OEX

S&P 100 Index

3,140.42 +31.91 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,289.30 +270.74 +1.18
NYA

NYSE Composite Index

20,500.81 +43.71 +0.21
XAX

NYSE AMEX Composite Index

6,179.47 +48.32 +0.79
RUI

RUSSELL 1000 Index

3,470.98 +24.05 +0.70
RUT

Russell 2000 Index

2,220.50 -5.17 -0.23
RUA

Russell 3000 Index

3,604.49 +23.58 +0.66
VIX

CBOE Volatility Index

16.66 -1.20 -6.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.82 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.49 -2.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.35 -0.68 -3.39
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,706.23 +159.73 +1.51
 
Recent
Ticker Last Chg %Chg Volume
BDX

Becton Dickinson and Co

176.89 0.00 0.00