BDX: Becton Dickinson and Co

As of Friday, August 22nd, 2025

$ 199.66

+3.03 +1.54%

Open: 197.83
High: 200.21
Low: 197.24
Volume: 1,619,765
Previous Close on Thursday, August 21st, 2025

$ 196.63

-2.57 -1.29%

Open: 198.46
High: 198.85
Low: 196.37
Volume: 1,294,013

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 197.83 200.21 197.24 199.66 1,619,765 +3.03 +1.54
2025-08-21 198.46 198.85 196.37 196.63 1,294,013 -2.57 -1.29
2025-08-20 198.06 200.22 197.47 199.20 2,492,845 +1.17 +0.59
2025-08-19 194.82 198.26 194.27 198.03 1,901,128 +3.03 +1.55
2025-08-18 195.82 197.42 194.96 195.00 1,725,765 -0.94 -0.48
2025-08-15 196.00 196.99 194.64 195.94 2,571,204 +0.94 +0.48
2025-08-14 195.35 195.57 193.40 195.00 2,206,339 -0.96 -0.49
2025-08-13 195.21 196.27 193.94 195.96 2,669,150 +1.00 +0.51
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 200.22
On 2025-08-20		 194.27
On 2025-08-19		 3.72 1.90 200.22
On 2025-08-20		 196.37
On 2025-08-21		 -1.92 197.70
10D 200.22
On 2025-08-20		 190.51
On 2025-08-11		 6.16 3.18 200.22
On 2025-08-20		 196.37
On 2025-08-21		 -1.92 196.29
20D 200.22
On 2025-08-20		 172.20
On 2025-08-06		 14.34 7.74 185.44
On 2025-07-28		 172.20
On 2025-08-06		 -7.14 188.69
WTD 200.22
On 2025-08-20		 194.27
On 2025-08-19		 3.72 1.90 200.22
On 2025-08-20		 196.37
On 2025-08-21		 -1.92 197.70
MTD 200.22
On 2025-08-20		 172.20
On 2025-08-06		 21.41 12.01 179.68
On 2025-08-05		 172.20
On 2025-08-06		 -4.16 190.54
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
HUM

Humana Inc.

299.51 +5.04 +1.71 1,615,474
DPZ

Domino's Pizza Inc.

450.99 +4.13 +0.92 746,211
DBX

Dropbox, Inc.

28.82 +0.50 +1.77 2,366,474
BDX

Becton Dickinson and Co

199.66 +3.03 +1.54 1,619,765