BMY: Bristol-Myers Squibb

As of Friday, August 22nd, 2025

$ 47.92

-0.51 -1.05%

Open: 48.84
High: 49.11
Low: 47.72
Volume: 11,573,298
Previous Close on Thursday, August 21st, 2025

$ 48.43

+0.17 +0.35%

Open: 48.26
High: 48.92
Low: 48.07
Volume: 8,779,693

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 48.84 49.11 47.72 47.92 11,572,994 -0.51 -1.05
2025-08-21 48.26 48.92 48.07 48.43 8,779,693 +0.17 +0.35
2025-08-20 48.50 49.58 48.24 48.26 9,800,242 -0.08 -0.17
2025-08-19 48.40 48.85 48.17 48.34 9,004,104 +0.15 +0.31
2025-08-18 48.39 48.71 48.08 48.19 7,850,709 -0.25 -0.52
2025-08-15 48.30 48.63 47.93 48.44 11,093,932 +0.63 +1.32
2025-08-14 47.43 47.98 47.01 47.81 9,348,373 -0.04 -0.08
2025-08-13 46.74 47.87 46.35 47.85 9,907,936 +1.30 +2.79
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 49.58
On 2025-08-20		 47.72
On 2025-08-22		 -0.52 -1.07 49.58
On 2025-08-20		 47.72
On 2025-08-22		 -3.75 48.23
10D 49.58
On 2025-08-20		 45.70
On 2025-08-11		 1.97 4.29 49.58
On 2025-08-20		 47.72
On 2025-08-22		 -3.75 47.77
20D 49.58
On 2025-08-20		 42.96
On 2025-07-31		 -0.51 -1.05 48.46
On 2025-07-28		 42.96
On 2025-07-31		 -11.35 46.65
WTD 49.58
On 2025-08-20		 47.72
On 2025-08-22		 -0.52 -1.07 49.58
On 2025-08-20		 47.72
On 2025-08-22		 -3.75 48.23
MTD 49.58
On 2025-08-20		 43.57
On 2025-08-01		 4.61 10.64 49.58
On 2025-08-20		 47.72
On 2025-08-22		 -3.75 46.83
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
CWEN_A

Clearway Energy Inc.

28.28 +0.32 +1.14 201,486
FAS

Direxion Daily Financial Bull 3X Shares

176.32 +8.29 +4.93 837,461
XPO

XPO Logistics Inc.

137.40 +9.48 +7.41 1,985,286
EMBC

Embecta Corp.

14.38 +0.55 +3.98 883,795
BMY

Bristol-Myers Squibb

47.92 -0.51 -1.05 11,573,298