BMY: Bristol-Myers Squibb

As of Friday, August 14th, 2026

$ 63.83

-0.82 -1.27%

Open: 64.13
High: 64.33
Low: 63.35
Volume: 7,527,255
Previous Close on Thursday, August 13th, 2026

$ 64.65

+0.95 +1.49%

Open: 64.05
High: 65.02
Low: 63.91
Volume: 10,512,208

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-14 64.13 64.33 63.35 63.83 7,527,255 -0.82 -1.27
2026-08-13 64.05 65.02 63.91 64.65 10,512,208 +0.95 +1.49
2026-08-12 63.49 64.00 63.00 63.70 7,491,391 +0.09 +0.14
2026-08-11 64.56 65.02 63.54 63.61 9,328,695 -1.23 -1.90
2026-08-10 64.33 65.25 64.12 64.84 9,729,172 +0.12 +0.19
2026-08-07 64.24 64.73 63.79 64.72 7,040,276 +0.57 +0.89
2026-08-06 64.90 64.94 63.20 64.15 9,367,518 +0.52 +0.82
2026-08-05 64.81 65.41 63.26 63.63 14,001,022 -2.26 -3.43
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 65.25
On 2026-08-10		 63.00
On 2026-08-12		 -0.89 -1.38 65.25
On 2026-08-10		 63.00
On 2026-08-12		 -3.45 64.13
10D 68.10
On 2026-08-03		 63.00
On 2026-08-12		 -1.48 -2.27 68.10
On 2026-08-03		 63.00
On 2026-08-12		 -7.49 64.45
20D 68.10
On 2026-08-03		 59.80
On 2026-07-21		 3.09 5.09 68.10
On 2026-08-03		 63.00
On 2026-08-12		 -7.49 63.47
WTD 65.25
On 2026-08-10		 63.00
On 2026-08-12		 -0.89 -1.38 65.25
On 2026-08-10		 63.00
On 2026-08-12		 -3.45 64.13
MTD 68.10
On 2026-08-03		 63.00
On 2026-08-12		 -1.48 -2.27 68.10
On 2026-08-03		 63.00
On 2026-08-12		 -7.49 64.45
As of Friday, August 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.38 +7.74 +2.15 2,922,603
KO

The Coca-Cola Company

87.71 +0.29 +0.33 8,962,067
PFE

Pfizer Inc.

26.79 -0.01 -0.04 23,129,735
VZ

Verizon Communications Inc.

48.48 +0.26 +0.54 14,997,421
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,732.41 -107.67 -0.20 318,730,481
DJTA

Dow Jones Transportation Average

21,792.39 -135.59 -0.62 44,292,047
SPX

S&P 500 Index

7,785.76 -13.42 -0.17
OEX

S&P 100 Index

3,829.84 -12.42 -0.32
NDX

NASDAQ 100 Index

30,046.14 -38.36 -0.13
NYA

NYSE Composite Index

24,821.68 +11.36 +0.05
XAX

NYSE AMEX Composite Index

8,925.75 +53.44 +0.60
RUI

RUSSELL 1000 Index

4,245.65 -7.06 -0.17
RUT

Russell 2000 Index

3,068.42 +15.56 +0.51
RUA

Russell 3000 Index

4,433.85 -6.11 -0.14
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.06 -0.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.80 -0.13 -0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.46 -0.13 -0.70
 
Recent
Ticker Last Chg %Chg Volume
APTV

Aptiv PLC

49.56 +0.39 +0.79 2,417,295
CIM

Chimera Investment Corporation

11.80 -0.06 -0.51 649,987
BMY

Bristol-Myers Squibb

63.83 -0.82 -1.27 7,527,255