BMY: Bristol-Myers Squibb

As of Friday, May 30th, 2025

$ 47.85

-- 0 0%

Open: 47.85
High: 47.85
Low: 47.85
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 47.85

+0.88 +1.87%

Open: 47.00
High: 47.85
Low: 46.89
Volume: 10,486,419

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 47.00 47.85 46.89 47.85 10,486,419 +0.88 +1.87
2025-05-28 46.90 47.20 46.10 46.97 12,416,343 +0.08 +0.17
2025-05-27 47.23 47.36 46.79 46.89 12,952,980 +0.04 +0.09
2025-05-23 46.93 47.16 46.49 46.85 8,401,046 -0.18 -0.38
2025-05-22 46.90 47.27 46.47 47.03 11,033,499 +0.03 +0.06
2025-05-21 47.70 47.88 46.93 47.00 11,948,170 -0.87 -1.82
2025-05-20 47.49 48.26 47.47 47.87 12,541,200 +0.65 +1.38
2025-05-19 46.60 47.27 46.39 47.22 9,884,649 +0.47 +1.01
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 47.85
On 2025-05-29		 46.10
On 2025-05-28		 0.85 1.81 47.36
On 2025-05-27		 46.10
On 2025-05-28		 -2.66 47.12
10D 48.26
On 2025-05-20		 44.42
On 2025-05-15		 3.73 8.45 48.26
On 2025-05-20		 46.10
On 2025-05-28		 -4.47 47.02
20D 50.65
On 2025-05-02		 44.00
On 2025-05-14		 -2.35 -4.68 50.65
On 2025-05-02		 44.00
On 2025-05-14		 -13.13 47.39
WTD 47.85
On 2025-05-29		 46.10
On 2025-05-28		 1.00 2.13 47.36
On 2025-05-27		 46.10
On 2025-05-28		 -2.66 47.24
MTD 50.65
On 2025-05-02		 44.00
On 2025-05-14		 -2.35 -4.68 50.65
On 2025-05-02		 44.00
On 2025-05-14		 -13.13 47.39
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.19 +0.03 +0.01 1,063,108
KO

The Coca-Cola Company

71.98 +0.49 +0.68 2,928,590
PFE

Pfizer Inc.

23.56 +0.11 +0.45 7,218,695
VZ

Verizon Communications Inc.

43.78 +0.45 +1.03 2,795,825
VIX

CBOE Volatility Index

19.23 +0.05 +0.26
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,178.58 -37.15 -0.09 164,697,944
DJTA

Dow Jones Transportation Average

14,691.97 -53.41 -0.36 36,650,601
SPX

S&P 500 Index

5,898.09 -14.08 -0.24
OEX

S&P 100 Index

2,879.20 -6.40 -0.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,304.70 -59.25 -0.28
NYA

NYSE Composite Index

19,729.20 -14.65 -0.07
XAX

NYSE AMEX Composite Index

5,197.07 -15.05 -0.29
RUI

RUSSELL 1000 Index

3,227.96 -7.61 -0.24
RUT

Russell 2000 Index

2,068.21 -6.57 -0.32
RUA

Russell 3000 Index

3,352.32 -8.02 -0.24
VIX

CBOE Volatility Index

19.23 +0.05 +0.26
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.19 +0.09 +0.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.91 +0.14 +0.61
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.70 +0.08 +0.37
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,844.47 -17.58 -0.18
 
Recent
Ticker Last Chg %Chg Volume
HIG

Hartford Financial Services Group Inc

130.25 0.00 0.00
BMY

Bristol-Myers Squibb

47.85 0.00 0.00