BMY: Bristol-Myers Squibb

As of Friday, May 22nd, 2026

$ 59.46

-0.09 -0.15%

Open: 59.97
High: 60.25
Low: 59.25
Volume: 6,489,214
Previous Close on Thursday, May 21st, 2026

$ 59.55

+1.01 +1.73%

Open: 58.23
High: 59.61
Low: 57.83
Volume: 8,392,234

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 59.97 60.25 59.25 59.46 6,489,214 -0.09 -0.15
2026-05-21 58.23 59.61 57.83 59.55 8,392,234 +1.01 +1.73
2026-05-20 58.67 59.21 58.11 58.54 8,537,497 +0.23 +0.39
2026-05-19 57.32 58.64 57.08 58.31 7,995,443 +1.00 +1.74
2026-05-18 57.45 58.50 57.08 57.31 11,545,197 +0.31 +0.54
2026-05-15 56.64 57.11 56.14 57.00 10,733,036 +0.23 +0.41
2026-05-14 56.69 57.05 56.10 56.77 7,471,569 +0.38 +0.67
2026-05-13 55.90 56.83 55.85 56.39 7,838,629 -0.06 -0.11
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 60.25
On 2026-05-22		 57.08
On 2026-05-18		 2.46 4.32 58.50
On 2026-05-18		 58.50
On 2026-05-18		 0.00 58.63
10D 60.25
On 2026-05-22		 55.41
On 2026-05-11		 3.30 5.88 57.02
On 2026-05-12		 55.85
On 2026-05-13		 -2.05 57.55
20D 60.78
On 2026-04-30		 55.41
On 2026-05-11		 0.75 1.28 60.78
On 2026-04-30		 55.41
On 2026-05-11		 -8.84 57.56
WTD 60.25
On 2026-05-22		 57.08
On 2026-05-18		 2.46 4.32 58.50
On 2026-05-18		 58.50
On 2026-05-18		 0.00 58.63
MTD 60.25
On 2026-05-22		 55.41
On 2026-05-11		 -1.13 -1.86 60.09
On 2026-05-01		 55.41
On 2026-05-11		 -7.79 57.31
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
BMY

Bristol-Myers Squibb

59.46 -0.09 -0.15 6,489,214