BMY: Bristol-Myers Squibb

As of Friday, April 19th, 2024

$ 48.93

+0.63 +1.30%

Open: 48.21
High: 49.05
Low: 48.12
Volume: 10,298,870
Previous Close on Thursday, April 18th, 2024

$ 48.30

+0.46 +0.96%

Open: 47.93
High: 48.41
Low: 47.62
Volume: 10,916,660

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-19 48.21 49.05 48.12 48.93 10,298,870 +0.63 +1.30
2024-04-18 47.93 48.41 47.62 48.30 10,916,660 +0.46 +0.96
2024-04-17 48.44 48.55 47.70 47.84 11,723,383 -0.42 -0.87
2024-04-16 48.45 48.60 48.24 48.26 11,918,766 -0.25 -0.52
2024-04-15 48.36 49.10 48.12 48.51 11,905,406 +0.23 +0.48
2024-04-12 49.04 49.09 48.26 48.28 12,455,306 -0.84 -1.71
2024-04-11 50.46 50.58 49.11 49.12 11,719,021 -1.17 -2.33
2024-04-10 51.04 51.29 50.28 50.29 11,483,209 -1.31 -2.54
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 49.10
On 2024-04-15		 47.62
On 2024-04-18		 0.65 1.35 49.10
On 2024-04-15		 47.62
On 2024-04-18		 -3.02 48.37
10D 51.68
On 2024-04-09		 47.62
On 2024-04-18		 -2.39 -4.66 51.68
On 2024-04-09		 47.62
On 2024-04-18		 -7.87 49.22
20D 54.48
On 2024-03-28		 47.62
On 2024-04-18		 -2.66 -5.16 54.48
On 2024-03-28		 47.62
On 2024-04-18		 -12.59 50.85
WTD 49.10
On 2024-04-15		 47.62
On 2024-04-18		 0.65 1.35 49.10
On 2024-04-15		 47.62
On 2024-04-18		 -3.02 48.37
MTD 54.23
On 2024-04-01		 47.62
On 2024-04-18		 -5.30 -9.77 54.23
On 2024-04-01		 47.62
On 2024-04-18		 -12.20 50.19
As of Friday, April 19th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

148.06 -4.88 -3.19 9,480,858
KO

The Coca-Cola Company

60.17 +1.26 +2.14 21,195,288
PFE

Pfizer Inc.

26.00 +0.61 +2.40 37,922,689
VZ

Verizon Communications Inc.

40.49 +0.36 +0.90 23,409,280
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,986.40 +211.02 +0.56 420,487,224
DJTA

Dow Jones Transportation Average

15,083.72 +136.79 +0.92 119,304,011
SPX

S&P 500 Index

4,967.23 -43.89 -0.88
OEX

S&P 100 Index

2,348.68 -29.96 -1.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,037.65 -356.67 -2.05
NYA

NYSE Composite Index

17,458.77 +70.68 +0.41
XAX

NYSE AMEX Composite Index

4,834.86 +56.67 +1.19
RUI

RUSSELL 1000 Index

2,721.15 -21.98 -0.80
RUT

Russell 2000 Index

1,947.66 +4.70 +0.24
RUA

Russell 3000 Index

2,840.52 -21.44 -0.75
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.59 +0.18 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 +0.40 +2.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.59 +3.16
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,418.66 -166.54 -1.94
 
Recent
Ticker Last Chg %Chg Volume
BMY

Bristol-Myers Squibb

48.93 +0.63 +1.30 10,298,870