BMY: Bristol-Myers Squibb

As of Friday, September 6th, 2024

$ 48.70

-1.10 -2.21%

Open: 49.79
High: 50.03
Low: 48.53
Volume: 11,143,411
Previous Close on Thursday, September 5th, 2024

$ 49.80

-0.16 -0.32%

Open: 50.08
High: 50.24
Low: 49.23
Volume: 9,250,539

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-06 49.79 50.03 48.53 48.70 11,143,411 -1.10 -2.21
2024-09-05 50.08 50.24 49.23 49.80 9,250,539 -0.16 -0.32
2024-09-04 50.72 50.75 49.55 49.96 6,978,862 -0.56 -1.11
2024-09-03 49.71 50.74 49.65 50.52 9,920,339 +0.57 +1.14
2024-08-30 49.72 50.24 49.68 49.95 9,434,419 +0.23 +0.46
2024-08-29 49.27 49.77 48.76 49.72 7,475,861 +0.66 +1.35
2024-08-28 48.12 49.92 48.03 49.06 8,285,982 +0.94 +1.95
2024-08-27 48.36 48.79 47.81 48.12 6,890,927 -0.12 -0.25
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 50.75
On 2024-09-04		 48.53
On 2024-09-06		 -1.02 -2.05 50.75
On 2024-09-04		 48.53
On 2024-09-06		 -4.37 49.79
10D 50.75
On 2024-09-04		 47.38
On 2024-08-23		 1.08 2.27 50.75
On 2024-09-04		 48.53
On 2024-09-06		 -4.37 49.22
20D 50.75
On 2024-09-04		 46.48
On 2024-08-12		 1.85 3.95 50.05
On 2024-08-16		 46.89
On 2024-08-22		 -6.32 48.81
WTD 50.75
On 2024-09-04		 48.53
On 2024-09-06		 -1.25 -2.50 50.75
On 2024-09-04		 48.53
On 2024-09-06		 -4.37 49.75
MTD 50.75
On 2024-09-04		 48.53
On 2024-09-06		 -1.25 -2.50 50.75
On 2024-09-04		 48.53
On 2024-09-06		 -4.37 49.75
As of Friday, September 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

161.23 -2.62 -1.60 3,954,704
KO

The Coca-Cola Company

71.14 -0.03 -0.04 17,484,373
PFE

Pfizer Inc.

28.56 +0.05 +0.18 31,206,964
VZ

Verizon Communications Inc.

41.15 -0.16 -0.39 18,098,466
VIX

CBOE Volatility Index

22.38 +2.48 +12.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,345.41 -410.34 -1.01 370,443,461
DJTA

Dow Jones Transportation Average

15,427.06 -190.44 -1.22 87,292,571
SPX

S&P 500 Index

5,408.42 -94.99 -1.73
OEX

S&P 100 Index

2,589.43 -52.70 -1.99
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,421.31 -509.02 -2.69
NYA

NYSE Composite Index

18,663.14 -214.88 -1.14
XAX

NYSE AMEX Composite Index

4,827.96 -104.25 -2.11
RUI

RUSSELL 1000 Index

2,950.08 -51.55 -1.72
RUT

Russell 2000 Index

2,091.41 -40.65 -1.91
RUA

Russell 3000 Index

3,077.84 -54.07 -1.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.38 +2.48 +12.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.38 +0.95 +4.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.79 +1.34 +6.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.74 +1.81 +8.65
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,238.04 -132.58 -1.41
 
Recent
Ticker Last Chg %Chg Volume
BMY

Bristol-Myers Squibb

48.70 -1.10 -2.21 11,143,411