BMY: Bristol-Myers Squibb

As of Wednesday, June 18th, 2025

$ 46.84

-0.39 -0.83%

Open: 47.31
High: 47.37
Low: 46.39
Volume: 15,620,293
Previous Close on Tuesday, June 17th, 2025

$ 47.23

-1.43 -2.94%

Open: 48.40
High: 48.56
Low: 47.16
Volume: 12,052,707

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 47.31 47.37 46.39 46.84 15,620,293 -0.39 -0.83
2025-06-17 48.40 48.56 47.16 47.23 12,052,707 -1.43 -2.94
2025-06-16 49.33 49.44 48.25 48.66 14,843,448 -1.09 -2.19
2025-06-13 50.24 50.46 49.65 49.75 9,390,330 -0.94 -1.85
2025-06-12 50.16 50.74 49.95 50.69 9,595,277 +0.53 +1.06
2025-06-11 50.05 50.76 49.86 50.16 10,782,647 +0.19 +0.38
2025-06-10 49.21 50.63 49.12 49.97 11,211,413 +0.97 +1.98
2025-06-09 48.56 49.37 48.55 49.00 9,702,852 +0.59 +1.22
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 50.74
On 2025-06-12		 46.39
On 2025-06-18		 -3.32 -6.62 50.74
On 2025-06-12		 46.39
On 2025-06-18		 -8.57 48.63
10D 50.76
On 2025-06-11		 46.39
On 2025-06-18		 -1.11 -2.31 50.76
On 2025-06-11		 46.39
On 2025-06-18		 -8.61 48.86
20D 50.76
On 2025-06-11		 46.10
On 2025-05-28		 -1.03 -2.15 50.76
On 2025-06-11		 46.39
On 2025-06-18		 -8.61 48.21
WTD 49.44
On 2025-06-16		 46.39
On 2025-06-18		 -2.91 -5.85 49.44
On 2025-06-16		 46.39
On 2025-06-18		 -6.17 47.58
MTD 50.76
On 2025-06-11		 46.39
On 2025-06-18		 -1.44 -2.98 50.76
On 2025-06-11		 46.39
On 2025-06-18		 -8.61 48.72
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
BMY

Bristol-Myers Squibb

46.84 -0.39 -0.83 15,620,293