BMY: Bristol-Myers Squibb

As of Thursday, May 8th, 2025

$ 46.88

-0.74 -1.55%

Open: 47.00
High: 47.40
Low: 46.52
Volume: 22,264,737
Previous Close on Wednesday, May 7th, 2025

$ 47.62

+0.05 +0.11%

Open: 47.78
High: 48.19
Low: 47.28
Volume: 15,712,580

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 47.00 47.40 46.52 46.88 22,261,381 -0.74 -1.55
2025-05-07 47.78 48.19 47.28 47.62 15,712,580 +0.05 +0.11
2025-05-06 49.74 49.80 47.40 47.57 18,506,002 -2.49 -4.97
2025-05-05 50.47 50.60 49.34 50.06 11,343,308 -0.51 -1.01
2025-05-02 50.11 50.65 49.68 50.57 14,163,086 +0.96 +1.94
2025-05-01 49.57 50.18 48.69 49.61 17,151,594 -0.59 -1.18
2025-04-30 50.19 50.35 49.15 50.20 15,941,655 +0.98 +1.99
2025-04-29 48.33 49.48 48.15 49.22 19,788,874 +0.76 +1.57
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 50.65
On 2025-05-02		 46.52
On 2025-05-08		 -2.73 -5.50 50.65
On 2025-05-02		 46.52
On 2025-05-08		 -8.15 48.54
10D 50.65
On 2025-05-02		 46.52
On 2025-05-08		 -1.81 -3.72 50.65
On 2025-05-02		 46.52
On 2025-05-08		 -8.15 48.81
20D 53.42
On 2025-04-10		 46.52
On 2025-05-08		 -6.86 -12.77 53.42
On 2025-04-10		 46.52
On 2025-05-08		 -12.92 49.26
WTD 50.60
On 2025-05-05		 46.52
On 2025-05-08		 -3.69 -7.30 50.60
On 2025-05-05		 46.52
On 2025-05-08		 -8.06 48.03
MTD 50.65
On 2025-05-02		 46.52
On 2025-05-08		 -3.32 -6.61 50.65
On 2025-05-02		 46.52
On 2025-05-08		 -8.15 48.72
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
BHF

Brighthouse Financial Inc.

57.89 -0.52 -0.89 1,003,287
AGO

Assured Guaranty Ltd.

88.45 +0.80 +0.91 594,095
BMY

Bristol-Myers Squibb

46.88 -0.74 -1.55 22,264,737