BDX: Becton Dickinson and Co

As of Thursday, November 6th, 2025

$ 176.39

-- 0 0%

Open: 176.39
High: 176.39
Low: 176.39
Volume: N/A
Previous Close on Wednesday, November 5th, 2025

$ 176.39

-2.65 -1.48%

Open: 177.59
High: 178.55
Low: 174.14
Volume: 4,418,566

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-05 177.59 178.55 174.14 176.39 4,418,566 -2.65 -1.48
2025-11-04 177.10 180.19 175.00 179.04 3,307,886 +1.74 +0.98
2025-11-03 178.58 178.58 175.04 177.30 3,347,015 -1.41 -0.79
2025-10-31 178.27 179.31 175.60 178.71 2,622,225 -0.67 -0.37
2025-10-30 181.02 181.80 178.79 179.38 2,689,745 -2.14 -1.18
2025-10-29 183.33 183.33 181.08 181.52 1,567,000 -2.69 -1.46
2025-10-28 187.10 187.10 184.16 184.21 1,326,416 -2.83 -1.51
2025-10-27 186.01 187.60 185.02 187.04 2,561,318 +1.21 +0.65
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 181.80
On 2025-10-30		 174.14
On 2025-11-05		 -5.13 -2.83 181.80
On 2025-10-30		 174.14
On 2025-11-05		 -4.21 178.16
10D 188.91
On 2025-10-23		 174.14
On 2025-11-05		 -11.72 -6.23 188.91
On 2025-10-23		 174.14
On 2025-11-05		 -7.82 181.60
20D 194.68
On 2025-10-09		 174.14
On 2025-11-05		 -17.54 -9.04 194.68
On 2025-10-09		 174.14
On 2025-11-05		 -10.55 184.79
WTD 180.19
On 2025-11-04		 174.14
On 2025-11-05		 -2.32 -1.30 180.19
On 2025-11-04		 174.14
On 2025-11-05		 -3.36 177.58
MTD 180.19
On 2025-11-04		 174.14
On 2025-11-05		 -2.32 -1.30 180.19
On 2025-11-04		 174.14
On 2025-11-05		 -3.36 177.58
As of Wednesday, November 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

307.85 +2.74 +0.90 690,062
KO

The Coca-Cola Company

68.64 +0.13 +0.19 4,064,404
PFE

Pfizer Inc.

24.89 +0.28 +1.12 27,547,516
VZ

Verizon Communications Inc.

39.78 +0.09 +0.23 6,429,528
VIX

CBOE Volatility Index

19.64 +1.63 +9.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,970.81 -340.19 -0.72 169,443,466
DJTA

Dow Jones Transportation Average

15,949.04 -102.41 -0.64 34,218,272
SPX

S&P 500 Index

6,740.06 -56.23 -0.83
OEX

S&P 100 Index

3,390.79 -33.53 -0.98
NDX

NASDAQ 100 Index

25,251.66 -368.37 -1.44
NYA

NYSE Composite Index

21,307.45 -54.12 -0.25
XAX

NYSE AMEX Composite Index

6,877.01 +46.11 +0.68
RUI

RUSSELL 1000 Index

3,675.27 -30.65 -0.83
RUT

Russell 2000 Index

2,434.18 -30.60 -1.24
RUA

Russell 3000 Index

3,822.26 -32.58 -0.85
VIX

CBOE Volatility Index

19.64 +1.63 +9.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.18 +0.48 +2.03
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.34 +0.70 +3.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.53 +0.93 +4.51
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,779.08 -153.35 -1.29
 
Recent
Ticker Last Chg %Chg Volume
BDX

Becton Dickinson and Co

176.39 0.00 0.00