BMY: Bristol-Myers Squibb

As of Tuesday, April 29th, 2025

$ 49.22

+0.76 +1.57%

Open: 48.33
High: 49.48
Low: 48.15
Volume: 19,788,874
Previous Close on Monday, April 28th, 2025

$ 48.46

+0.56 +1.17%

Open: 48.31
High: 48.86
Low: 47.92
Volume: 16,186,035

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 48.33 49.48 48.15 49.22 19,788,874 +0.76 +1.57
2025-04-28 48.31 48.86 47.92 48.46 16,186,035 +0.56 +1.17
2025-04-25 48.87 48.95 46.96 47.90 16,257,772 -0.79 -1.62
2025-04-24 47.94 48.84 46.93 48.69 20,537,406 +0.16 +0.33
2025-04-23 47.63 49.33 47.54 48.53 24,027,215 -1.29 -2.59
2025-04-22 49.31 50.06 48.88 49.82 13,357,774 +0.88 +1.80
2025-04-21 49.35 49.67 48.16 48.94 10,334,219 -0.29 -0.59
2025-04-17 49.18 50.09 49.06 49.23 14,223,060 -0.13 -0.26
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 49.48
On 2025-04-29		 46.93
On 2025-04-24		 -0.60 -1.20 49.33
On 2025-04-23		 46.93
On 2025-04-24		 -4.87 48.56
10D 51.50
On 2025-04-15		 46.93
On 2025-04-24		 -2.12 -4.13 51.50
On 2025-04-15		 46.93
On 2025-04-24		 -8.87 49.02
20D 61.10
On 2025-04-01		 46.93
On 2025-04-24		 -11.77 -19.30 61.10
On 2025-04-01		 46.93
On 2025-04-24		 -23.19 51.85
WTD 49.48
On 2025-04-29		 47.92
On 2025-04-28		 1.32 2.76 48.86
On 2025-04-28		 48.86
On 2025-04-28		 0.00 48.84
MTD 61.10
On 2025-04-01		 46.93
On 2025-04-24		 -11.77 -19.30 61.10
On 2025-04-01		 46.93
On 2025-04-24		 -23.19 51.85
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
XPO

XPO Logistics Inc.

97.43 -0.10 -0.10 3,122,980
X

United States Steel Corporation

43.81 +0.56 +1.29 3,511,872
PGRE

Paramount Group, Inc.

4.34 -0.04 -0.91 2,013,229
QD

Qudian Inc.

2.73 0.00 0.00 779,939
BMY

Bristol-Myers Squibb

49.22 +0.76 +1.57 19,788,874