BMY: Bristol-Myers Squibb

As of Monday, December 15th, 2025

$ 54.29

+1.88 +3.59%

Open: 53.50
High: 54.80
Low: 53.01
Volume: 21,924,700
Previous Close on Friday, December 12th, 2025

$ 52.41

+1.21 +2.36%

Open: 52.27
High: 52.99
Low: 52.01
Volume: 19,039,419

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-15 53.50 54.80 53.01 54.29 21,924,700 +1.88 +3.59
2025-12-12 52.27 52.99 52.01 52.41 19,039,419 +1.21 +2.36
2025-12-11 51.11 51.48 50.44 51.20 9,677,706 -0.01 -0.02
2025-12-10 50.79 51.61 50.33 51.21 12,127,726 +0.56 +1.11
2025-12-09 51.79 52.01 50.42 50.65 12,712,937 -1.02 -1.97
2025-12-08 52.20 52.41 51.66 51.67 13,392,305 -0.48 -0.92
2025-12-05 51.99 52.51 51.69 52.15 15,618,885 +0.20 +0.38
2025-12-04 50.80 52.08 50.23 51.95 20,457,236 +0.99 +1.94
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 54.80
On 2025-12-15		 50.33
On 2025-12-10		 2.62 5.07 52.01
On 2025-12-09		 50.33
On 2025-12-10		 -3.23 51.95
10D 54.80
On 2025-12-15		 48.22
On 2025-12-02		 5.11 10.39 52.51
On 2025-12-05		 50.33
On 2025-12-10		 -4.15 51.47
20D 54.80
On 2025-12-15		 45.27
On 2025-11-20		 7.64 16.38 47.73
On 2025-11-17		 45.27
On 2025-11-20		 -5.15 49.55
WTD 54.80
On 2025-12-15		 53.01
On 2025-12-15		 1.88 3.59 -- -- -- 54.29
MTD 54.80
On 2025-12-15		 48.22
On 2025-12-02		 5.09 10.35 52.51
On 2025-12-05		 50.33
On 2025-12-10		 -4.15 51.27
As of Monday, December 15th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.98 +1.17 +0.39 6,352,711
KO

The Coca-Cola Company

70.97 +0.45 +0.64 18,652,148
PFE

Pfizer Inc.

26.43 +0.58 +2.24 60,149,215
VZ

Verizon Communications Inc.

40.80 -0.09 -0.22 32,566,172
VIX

CBOE Volatility Index

16.50 +0.76 +4.83
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,416.56 -41.49 -0.09 516,630,672
DJTA

Dow Jones Transportation Average

17,471.83 -32.74 -0.19 185,137,106
SPX

S&P 500 Index

6,816.51 -10.90 -0.16
OEX

S&P 100 Index

3,405.99 -9.22 -0.27
NDX

NASDAQ 100 Index

25,067.26 -129.47 -0.51
NYA

NYSE Composite Index

22,030.02 +25.67 +0.12
XAX

NYSE AMEX Composite Index

7,081.01 -102.30 -1.42
RUI

RUSSELL 1000 Index

3,720.09 -7.82 -0.21
RUT

Russell 2000 Index

2,530.67 -20.79 -0.81
RUA

Russell 3000 Index

3,873.39 -9.19 -0.24
VIX

CBOE Volatility Index

16.50 +0.76 +4.83
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.41 +0.12 +0.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.95 +0.33 +1.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.68 +0.43 +2.23
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,744.80 -44.87 -0.38
 
Recent
Ticker Last Chg %Chg Volume
BMY

Bristol-Myers Squibb

54.29 +1.88 +3.59 21,924,700