BMY: Bristol-Myers Squibb

As of Friday, September 19th, 2025

$ 45.02

-0.58 -1.27%

Open: 45.68
High: 45.93
Low: 45.00
Volume: 28,348,852
Previous Close on Thursday, September 18th, 2025

$ 45.60

-0.55 -1.19%

Open: 46.10
High: 46.32
Low: 45.52
Volume: 18,828,498

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-19 45.68 45.93 45.00 45.02 28,348,852 -0.58 -1.27
2025-09-18 46.10 46.32 45.52 45.60 18,828,498 -0.55 -1.19
2025-09-17 46.24 46.80 46.01 46.15 14,304,236 -0.19 -0.41
2025-09-16 46.05 46.84 46.04 46.34 9,042,861 -0.01 -0.02
2025-09-15 46.32 46.73 46.00 46.35 9,634,246 +0.15 +0.32
2025-09-12 47.42 47.90 46.19 46.20 11,766,307 -1.34 -2.82
2025-09-11 47.38 48.19 47.22 47.54 9,847,084 +0.39 +0.83
2025-09-10 47.00 47.44 46.78 47.15 8,502,262 -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 46.84
On 2025-09-16		 45.00
On 2025-09-19		 -1.18 -2.55 46.84
On 2025-09-16		 45.00
On 2025-09-19		 -3.93 45.89
10D 48.19
On 2025-09-11		 45.00
On 2025-09-19		 -2.12 -4.50 48.19
On 2025-09-11		 45.00
On 2025-09-19		 -6.62 46.43
20D 49.11
On 2025-08-22		 45.00
On 2025-09-19		 -3.41 -7.04 49.11
On 2025-08-22		 45.00
On 2025-09-19		 -8.37 46.85
WTD 46.84
On 2025-09-16		 45.00
On 2025-09-19		 -1.18 -2.55 46.84
On 2025-09-16		 45.00
On 2025-09-19		 -3.93 45.89
MTD 48.51
On 2025-09-03		 45.00
On 2025-09-19		 -2.16 -4.58 48.51
On 2025-09-03		 45.00
On 2025-09-19		 -7.24 46.65
As of Friday, September 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.14 +4.05 +1.36 9,623,458
KO

The Coca-Cola Company

66.43 -0.03 -0.05 31,081,144
PFE

Pfizer Inc.

24.03 -0.12 -0.50 86,183,997
VZ

Verizon Communications Inc.

43.48 -0.19 -0.44 29,141,761
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,315.27 +173.09 +0.38 973,396,687
DJTA

Dow Jones Transportation Average

15,610.61 -31.57 -0.20 256,914,968
SPX

S&P 500 Index

6,664.36 +32.41 +0.49
OEX

S&P 100 Index

3,327.47 +23.80 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,626.25 +171.35 +0.70
NYA

NYSE Composite Index

21,493.97 -10.33 -0.05
XAX

NYSE AMEX Composite Index

6,929.25 -64.71 -0.93
RUI

RUSSELL 1000 Index

3,649.25 +15.82 +0.44
RUT

Russell 2000 Index

2,448.77 -18.93 -0.77
RUA

Russell 3000 Index

3,797.36 +14.47 +0.38
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.08 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.02 +0.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.48 -0.05 -0.27
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,457.00 +106.91 +0.94
 
Recent
Ticker Last Chg %Chg Volume
SHM

SPDR Barclays Short Term Municipal Bond

48.42 +0.01 +0.02 226,363
ITA

iShares U.S. Aerospace & Defense ETF

203.40 +0.43 +0.21 713,680
STKS

The ONE Group Hospitality Inc.

2.47 -0.14 -5.36 161,833
AGO

Assured Guaranty Ltd.

83.63 +0.60 +0.72 1,072,862
BMY

Bristol-Myers Squibb

45.02 -0.58 -1.27 28,348,852