BMY: Bristol-Myers Squibb

As of Friday, October 31st, 2025

$ 46.07

+0.45 +0.99%

Open: 45.47
High: 46.50
Low: 45.20
Volume: 21,320,471
Previous Close on Thursday, October 30th, 2025

$ 45.62

+3.02 +7.09%

Open: 43.27
High: 45.82
Low: 43.20
Volume: 41,188,470

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-31 45.47 46.50 45.20 46.07 21,319,819 +0.45 +0.99
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
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 46.50
On 2025-10-31		 42.52
On 2025-10-29		 2.24 5.11 43.82
On 2025-10-27		 42.52
On 2025-10-29		 -2.97 44.10
10D 46.50
On 2025-10-31		 42.52
On 2025-10-29		 2.44 5.59 45.23
On 2025-10-22		 42.52
On 2025-10-29		 -5.98 44.07
20D 46.50
On 2025-10-31		 42.52
On 2025-10-29		 0.62 1.36 45.91
On 2025-10-06		 42.52
On 2025-10-29		 -7.38 44.08
WTD 46.50
On 2025-10-31		 42.52
On 2025-10-29		 2.24 5.11 43.82
On 2025-10-27		 42.52
On 2025-10-29		 -2.97 44.10
MTD 48.58
On 2025-10-01		 42.52
On 2025-10-29		 0.97 2.15 48.58
On 2025-10-01		 42.52
On 2025-10-29		 -12.47 44.36
As of Friday, October 31st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.95 -1.80 -0.58 3,709,038
KO

The Coca-Cola Company

68.90 -0.08 -0.12 16,430,825
PFE

Pfizer Inc.

24.65 +0.36 +1.48 132,139,970
VZ

Verizon Communications Inc.

39.74 +0.78 +2.00 51,691,028
VIX

CBOE Volatility Index

17.44 +0.50 +2.95
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,562.87 +40.75 +0.09 704,775,247
DJTA

Dow Jones Transportation Average

15,890.17 +160.63 +1.02 119,763,848
SPX

S&P 500 Index

6,840.20 +17.86 +0.26
OEX

S&P 100 Index

3,450.79 +11.30 +0.33
NDX

NASDAQ 100 Index

25,858.13 +123.31 +0.48
NYA

NYSE Composite Index

21,459.58 +8.58 +0.04
XAX

NYSE AMEX Composite Index

6,928.97 -155.47 -2.19
RUI

RUSSELL 1000 Index

3,732.15 +12.88 +0.35
RUT

Russell 2000 Index

2,479.38 +13.43 +0.54
RUA

Russell 3000 Index

3,881.93 +13.73 +0.35
VIX

CBOE Volatility Index

17.44 +0.50 +2.95
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.58 +0.22 +0.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.54 +0.45 +2.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 +0.50 +2.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,031.39 +58.33 +0.49
 
Recent
Ticker Last Chg %Chg Volume
BMY

Bristol-Myers Squibb

46.07 +0.45 +0.99 21,320,471