BMY: Bristol-Myers Squibb

As of Thursday, October 30th, 2025

$ 45.62

+3.02 +7.09%

Open: 43.27
High: 45.82
Low: 43.20
Volume: 41,613,833
Previous Close on Wednesday, October 29th, 2025

$ 42.60

-0.22 -0.51%

Open: 42.82
High: 43.15
Low: 42.52
Volume: 16,019,951

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-30 43.27 45.82 43.20 45.62 41,188,470 +3.02 +7.09
2025-10-29 42.82 43.15 42.52 42.60 16,019,951 -0.22 -0.51
2025-10-28 43.39 43.39 42.75 42.82 17,936,937 -0.57 -1.31
2025-10-27 43.82 43.82 43.21 43.39 21,076,868 -0.44 -1.00
2025-10-24 43.93 43.94 43.58 43.83 10,086,431 0.00 0.00
2025-10-23 44.35 44.35 43.52 43.83 15,350,389 -0.56 -1.26
2025-10-22 44.59 45.23 44.33 44.39 13,883,826 -0.15 -0.34
2025-10-21 43.60 44.58 43.34 44.54 16,452,172 +0.95 +2.18
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 45.82
On 2025-10-30		 42.52
On 2025-10-29		 1.79 4.08 43.94
On 2025-10-24		 42.52
On 2025-10-29		 -3.22 43.65
10D 45.82
On 2025-10-30		 42.52
On 2025-10-29		 2.23 5.14 45.23
On 2025-10-22		 42.52
On 2025-10-29		 -5.98 43.82
20D 46.18
On 2025-10-03		 42.52
On 2025-10-29		 -0.11 -0.24 46.18
On 2025-10-03		 42.52
On 2025-10-29		 -7.92 44.05
WTD 45.82
On 2025-10-30		 42.52
On 2025-10-29		 1.79 4.08 43.82
On 2025-10-27		 42.52
On 2025-10-29		 -2.97 43.61
MTD 48.58
On 2025-10-01		 42.52
On 2025-10-29		 0.52 1.15 48.58
On 2025-10-01		 42.52
On 2025-10-29		 -12.47 44.28
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
UNH

UnitedHealth Group Incorporated

344.75 -10.51 -2.96 11,357,944
ODFL

Old Dominion Freight Line Inc.

137.25 +1.12 +0.82 2,758,599
SHM

SPDR Barclays Short Term Municipal Bond

47.99 -0.06 -0.12 135,216
STKS

The ONE Group Hospitality Inc.

2.42 -0.06 -2.42 82,871
BMY

Bristol-Myers Squibb

45.62 +3.02 +7.09 41,613,833