BMY: Bristol-Myers Squibb

As of Friday, August 8th, 2025

$ 45.95

+0.59 +1.30%

Open: 45.42
High: 46.09
Low: 45.29
Volume: 9,985,076
Previous Close on Thursday, August 7th, 2025

$ 45.36

+0.54 +1.20%

Open: 44.98
High: 45.95
Low: 44.75
Volume: 11,825,441

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 45.42 46.09 45.29 45.95 9,985,076 +0.59 +1.30
2025-08-07 44.98 45.95 44.75 45.36 11,825,441 +0.54 +1.20
2025-08-06 45.71 45.91 44.74 44.82 11,227,413 -1.03 -2.25
2025-08-05 45.62 45.90 45.05 45.85 11,510,437 +0.45 +0.99
2025-08-04 44.07 45.51 43.88 45.40 14,590,239 +1.17 +2.65
2025-08-01 43.61 44.46 43.57 44.23 18,621,310 +0.92 +2.12
2025-07-31 44.17 45.51 42.96 43.31 44,351,744 -2.67 -5.81
2025-07-30 47.00 47.26 45.81 45.98 13,902,736 -0.88 -1.88
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 46.09
On 2025-08-08		 43.88
On 2025-08-04		 1.72 3.89 45.51
On 2025-08-04		 45.51
On 2025-08-04		 0.00 45.48
10D 48.46
On 2025-07-28		 42.96
On 2025-07-31		 -2.48 -5.12 48.46
On 2025-07-28		 42.96
On 2025-07-31		 -11.35 45.53
20D 49.28
On 2025-07-24		 42.96
On 2025-07-31		 -0.91 -1.94 49.28
On 2025-07-24		 42.96
On 2025-07-31		 -12.82 46.63
WTD 46.09
On 2025-08-08		 43.88
On 2025-08-04		 1.72 3.89 45.51
On 2025-08-04		 45.51
On 2025-08-04		 0.00 45.48
MTD 46.09
On 2025-08-08		 43.57
On 2025-08-01		 2.64 6.10 44.46
On 2025-08-01		 44.46
On 2025-08-01		 0.00 45.27
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
BHF

Brighthouse Financial Inc.

44.52 -1.55 -3.36 1,257,122
STKS

The ONE Group Hospitality Inc.

2.78 +0.11 +4.12 124,501
PAAS

Pan American Silver Corp.

31.95 +0.51 +1.62 7,176,713
AGO

Assured Guaranty Ltd.

81.89 -2.55 -3.02 527,099
BMY

Bristol-Myers Squibb

45.95 +0.59 +1.30 9,985,076