BMY: Bristol-Myers Squibb

As of Friday, August 29th, 2025

$ 47.18

+0.30 +0.64%

Open: 46.99
High: 47.36
Low: 46.82
Volume: 10,685,401
Previous Close on Thursday, August 28th, 2025

$ 46.88

-0.75 -1.57%

Open: 47.63
High: 47.65
Low: 46.65
Volume: 7,870,102

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 46.99 47.36 46.82 47.18 10,685,303 +0.30 +0.64
2025-08-28 47.63 47.65 46.65 46.88 7,870,102 -0.75 -1.57
2025-08-27 47.30 47.84 47.19 47.63 8,519,805 +0.42 +0.89
2025-08-26 47.20 47.40 46.99 47.21 12,047,037 +0.07 +0.15
2025-08-25 47.97 48.15 46.94 47.14 10,852,487 -0.78 -1.63
2025-08-22 48.84 49.11 47.72 47.92 11,572,994 -0.51 -1.05
2025-08-21 48.26 48.92 48.07 48.43 8,779,693 +0.17 +0.35
2025-08-20 48.50 49.58 48.24 48.26 9,800,242 -0.08 -0.17
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 48.15
On 2025-08-25		 46.65
On 2025-08-28		 -0.74 -1.54 48.15
On 2025-08-25		 46.65
On 2025-08-28		 -3.12 47.21
10D 49.58
On 2025-08-20		 46.65
On 2025-08-28		 -1.26 -2.60 49.58
On 2025-08-20		 46.65
On 2025-08-28		 -5.91 47.72
20D 49.58
On 2025-08-20		 43.88
On 2025-08-04		 2.95 6.67 49.58
On 2025-08-20		 46.65
On 2025-08-28		 -5.91 47.06
WTD 48.15
On 2025-08-25		 46.65
On 2025-08-28		 -0.74 -1.54 48.15
On 2025-08-25		 46.65
On 2025-08-28		 -3.12 47.21
MTD 49.58
On 2025-08-20		 43.57
On 2025-08-01		 3.87 8.94 49.58
On 2025-08-20		 46.65
On 2025-08-28		 -5.91 46.92
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
DPZ

Domino's Pizza Inc.

458.30 +9.34 +2.08 430,483
UNH

UnitedHealth Group Incorporated

309.87 +7.58 +2.51 11,992,145
ITA

iShares U.S. Aerospace & Defense ETF

198.42 -1.74 -0.87 382,356
STKS

The ONE Group Hospitality Inc.

2.79 +0.03 +1.09 73,328
BMY

Bristol-Myers Squibb

47.18 +0.30 +0.64 10,685,401