BDX: Becton Dickinson and Co

As of Thursday, March 20th, 2025

$ 231.85

+0.06 +0.03%

Open: 231.75
High: 233.07
Low: 230.51
Volume: 1,635,926
Previous Close on Wednesday, March 19th, 2025

$ 231.79

-0.33 -0.14%

Open: 231.19
High: 233.51
Low: 230.06
Volume: 2,317,162

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-20 231.75 233.07 230.51 231.85 1,635,926 +0.06 +0.03
2025-03-19 231.19 233.51 230.06 231.79 2,317,162 -0.33 -0.14
2025-03-18 228.41 232.77 226.41 232.12 2,450,032 +4.29 +1.88
2025-03-17 225.75 228.79 225.00 227.83 1,986,530 +1.85 +0.82
2025-03-14 222.47 226.47 221.98 225.98 1,157,171 +3.19 +1.43
2025-03-13 222.64 224.68 222.01 222.79 2,639,636 -1.03 -0.46
2025-03-12 224.91 227.31 223.51 223.82 2,206,484 -1.10 -0.49
2025-03-11 226.63 227.32 223.30 224.92 1,952,642 -2.53 -1.11
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 233.51
On 2025-03-19		 221.98
On 2025-03-14		 9.06 4.07 233.51
On 2025-03-19		 230.51
On 2025-03-20		 -1.28 229.91
10D 235.34
On 2025-03-10		 221.98
On 2025-03-14		 6.51 2.89 235.34
On 2025-03-10		 221.98
On 2025-03-14		 -5.68 227.81
20D 235.34
On 2025-03-10		 221.64
On 2025-02-28		 3.92 1.72 235.34
On 2025-03-10		 221.98
On 2025-03-14		 -5.68 227.27
WTD 233.51
On 2025-03-19		 225.00
On 2025-03-17		 5.87 2.60 233.51
On 2025-03-19		 230.51
On 2025-03-20		 -1.28 230.90
MTD 235.34
On 2025-03-10		 221.98
On 2025-03-14		 6.32 2.80 235.34
On 2025-03-10		 221.98
On 2025-03-14		 -5.68 227.16
As of Thursday, March 20th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

203.93 -1.64 -0.80 3,963,262
KO

The Coca-Cola Company

69.71 +0.43 +0.62 16,001,538
PFE

Pfizer Inc.

26.19 -0.02 -0.08 34,813,997
VZ

Verizon Communications Inc.

43.75 -0.19 -0.43 18,027,947
VIX

CBOE Volatility Index

19.80 -0.10 -0.50
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,953.32 -11.31 -0.03 543,991,209
DJTA

Dow Jones Transportation Average

14,637.85 -54.07 -0.37 124,430,502
SPX

S&P 500 Index

5,662.89 -12.40 -0.22
OEX

S&P 100 Index

2,738.20 -4.96 -0.18
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,677.61 -59.05 -0.30
NYA

NYSE Composite Index

19,537.27 -44.05 -0.22
XAX

NYSE AMEX Composite Index

5,145.50 +27.11 +0.53
RUI

RUSSELL 1000 Index

3,098.36 -7.34 -0.24
RUT

Russell 2000 Index

2,068.63 -13.45 -0.65
RUA

Russell 3000 Index

3,223.57 -8.23 -0.25
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.80 -0.10 -0.50
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.07 -0.13 -0.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.24 -0.10 -0.47
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.69 -0.14 -0.67
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,762.31 -17.99 -0.18
 
Recent
Ticker Last Chg %Chg Volume
BDX

Becton Dickinson and Co

231.85 +0.06 +0.03 1,635,926