BDX: Becton Dickinson and Co

As of Friday, February 20th, 2026

$ 185.39

+2.92 +1.60%

Open: 181.79
High: 185.50
Low: 181.59
Volume: 2,739,974
Previous Close on Thursday, February 19th, 2026

$ 182.47

-0.21 -0.11%

Open: 182.16
High: 183.04
Low: 180.75
Volume: 1,821,836

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-20 181.79 185.50 181.59 185.39 2,739,974 +2.92 +1.60
2026-02-19 182.16 183.04 180.75 182.47 1,821,836 -0.21 -0.11
2026-02-18 177.39 182.88 177.03 182.68 2,693,181 +5.30 +2.99
2026-02-17 176.16 178.43 175.51 177.38 2,085,277 +1.49 +0.85
2026-02-13 178.48 180.23 175.72 175.89 3,167,389 -1.92 -1.08
2026-02-12 180.87 182.75 176.63 177.81 3,806,602 -2.81 -1.56
2026-02-11 170.67 182.00 170.67 180.62 5,737,717 +8.94 +5.21
2026-02-10 165.98 172.58 164.41 171.68 4,588,363 -35.71 -17.22
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 185.50
On 2026-02-20		 175.51
On 2026-02-17		 7.58 4.26 180.23
On 2026-02-13		 175.51
On 2026-02-17		 -2.62 180.76
10D 211.47
On 2026-02-09		 164.41
On 2026-02-10		 -21.12 -10.23 211.47
On 2026-02-09		 164.41
On 2026-02-10		 -22.25 185.13
20D 213.08
On 2026-02-04		 164.41
On 2026-02-10		 -20.65 -10.02 213.08
On 2026-02-04		 164.41
On 2026-02-10		 -22.84 194.46
WTD 185.50
On 2026-02-20		 175.51
On 2026-02-17		 9.50 5.40 178.43
On 2026-02-17		 178.43
On 2026-02-17		 0.00 181.98
MTD 213.08
On 2026-02-04		 164.41
On 2026-02-10		 -18.09 -8.89 213.08
On 2026-02-04		 164.41
On 2026-02-10		 -22.84 191.01
As of Friday, February 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

343.22 +8.48 +2.53 5,024,084
KO

The Coca-Cola Company

79.84 +0.93 +1.18 17,071,995
PFE

Pfizer Inc.

26.65 -0.21 -0.78 44,733,286
VZ

Verizon Communications Inc.

49.25 +0.61 +1.25 25,445,878
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,625.97 +230.81 +0.47 574,812,034
DJTA

Dow Jones Transportation Average

19,841.18 +347.17 +1.78 135,472,649
SPX

S&P 500 Index

6,909.51 +47.62 +0.69
OEX

S&P 100 Index

3,375.95 +24.57 +0.73
NDX

NASDAQ 100 Index

25,012.62 +215.28 +0.87
NYA

NYSE Composite Index

23,452.60 +94.32 +0.40
XAX

NYSE AMEX Composite Index

8,713.64 -49.80 -0.57
RUI

RUSSELL 1000 Index

3,772.68 +24.46 +0.65
RUT

Russell 2000 Index

2,663.78 -1.31 -0.05
RUA

Russell 3000 Index

3,934.81 +24.25 +0.62
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.18 -0.29 -1.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.07 -0.49 -2.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.09 -0.79 -3.61
 
Recent
Ticker Last Chg %Chg Volume
BDX

Becton Dickinson and Co

185.39 +2.92 +1.60 2,739,974