BDX: Becton Dickinson and Co

As of Friday, October 2nd, 2026

$ 176.80

-1.27 -0.71%

Open: 177.46
High: 178.13
Low: 175.71
Volume: 1,858,299
Previous Close on Thursday, October 1st, 2026

$ 178.07

-0.93 -0.52%

Open: 179.11
High: 179.67
Low: 177.02
Volume: 1,287,872

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-02 177.46 178.13 175.71 176.80 1,858,299 -1.27 -0.71
2026-10-01 179.11 179.67 177.02 178.07 1,287,872 -0.93 -0.52
2026-09-30 181.19 182.34 178.91 179.00 1,788,240 -2.97 -1.63
2026-09-29 182.51 182.95 180.09 181.97 1,522,595 -1.86 -1.01
2026-09-28 183.07 184.34 181.95 183.83 1,878,478 +0.01 +0.01
2026-09-25 179.22 183.92 177.87 183.82 1,448,977 +4.59 +2.56
2026-09-24 182.73 183.72 178.98 179.23 1,393,210 -3.29 -1.80
2026-09-23 182.10 184.37 181.31 182.52 1,015,760 -0.48 -0.26
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 184.34
On 2026-09-28		 175.71
On 2026-10-02		 -7.02 -3.82 184.34
On 2026-09-28		 175.71
On 2026-10-02		 -4.68 179.93
10D 184.37
On 2026-09-23		 175.71
On 2026-10-02		 -4.14 -2.29 184.37
On 2026-09-23		 175.71
On 2026-10-02		 -4.70 180.89
20D 187.13
On 2026-09-04		 175.20
On 2026-09-11		 -10.82 -5.77 187.13
On 2026-09-04		 175.20
On 2026-09-11		 -6.38 180.99
WTD 184.34
On 2026-09-28		 175.71
On 2026-10-02		 -7.02 -3.82 184.34
On 2026-09-28		 175.71
On 2026-10-02		 -4.68 179.93
MTD 179.67
On 2026-10-01		 175.71
On 2026-10-02		 -2.20 -1.23 179.67
On 2026-10-01		 175.71
On 2026-10-02		 -2.20 177.44
As of Friday, October 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.56 -2.83 -0.91 4,148,046
KO

The Coca-Cola Company

85.65 -0.45 -0.52 19,278,142
PFE

Pfizer Inc.

27.80 -0.32 -1.14 34,908,127
VZ

Verizon Communications Inc.

45.92 -0.06 -0.13 19,223,442
VIX

CBOE Volatility Index

15.31 -1.08 -6.59 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,176.96 +250.40 +0.49 547,926,550
DJTA

Dow Jones Transportation Average

20,009.75 +405.24 +2.07 66,830,138
SPX

S&P 500 Index

7,722.72 +56.27 +0.73 2,147,483,647
OEX

S&P 100 Index

3,854.68 +32.73 +0.86 0
NDX

NASDAQ 100 Index

30,807.93 +306.37 +1.00 1,218,614,743
NYA

NYSE Composite Index

23,654.31 +127.47 +0.54 0
XAX

NYSE AMEX Composite Index

8,303.18 +83.50 +1.02 0
RUI

RUSSELL 1000 Index

4,197.70 +32.16 +0.77 0
RUT

Russell 2000 Index

2,832.89 +26.27 +0.94 0
RUA

Russell 3000 Index

4,371.55 +33.78 +0.78 0
VIX

CBOE Volatility Index

15.31 -1.08 -6.59 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.76 -0.17 -0.78 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -0.37 -1.80 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.01 -0.57 -3.07 0
 
Recent
Ticker Last Chg %Chg Volume
BDX

Becton Dickinson and Co

176.80 -1.27 -0.71 1,858,299