Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
Level 1 Starter
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Bristol Myers Squibb Co | BMY | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Low Price | High Price | Open Price | Previous Close | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| -0.27 | -0.42% | 63.37 | 62.90 | 63.58 | 63.02 | 63.64 | 17:17:39 |
BMY Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 62.11 | 64.27 | 59.69 | 62.27 | 13,553,686 | 1.26 | 2.03% |
| 1 Month | 59.23 | 64.27 | 57.35 | 60.37 | 10,141,983 | 4.14 | 6.99% |
| 3 Months | 61.62 | 64.27 | 54.07 | 59.09 | 13,409,077 | 1.75 | 2.84% |
| 6 Months | 66.72 | 67.40 | 45.76 | 58.54 | 15,295,348 | -3.35 | -5.02% |
| 1 Year | 46.44 | 68.34 | 45.32 | 58.09 | 14,968,310 | 16.93 | 36.46% |
| 3 Years | 56.96 | 70.05 | 41.19 | 55.02 | 11,431,240 | 6.41 | 11.25% |
| 5 Years | 62.40 | 77.12 | 41.19 | 56.19 | 10,105,163 | 0.97 | 1.55% |
BMY 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12 2020 | 63.64 | 0.51 | 0.81% | 63.58 | 64.27 | 63.22 | 8,581,213 |
| Aug 11 2020 | 63.13 | 1.22 | 1.97% | 62.99 | 64.25 | 61.90 | 20,571,694 |
| Aug 10 2020 | 61.91 | 0.41 | 0.67% | 61.02 | 61.99 | 60.77 | 9,806,570 |
| Aug 07 2020 | 61.50 | 0.19 | 0.31% | 61.39 | 61.74 | 60.42 | 9,908,618 |
| Aug 06 2020 | 61.31 | -1.09 | -1.75% | 62.11 | 63.46 | 59.69 | 18,900,333 |
| Aug 05 2020 | 62.3999 | 2.48 | 4.14% | 59.98 | 63.60 | 59.04 | 10,676,244 |
| Aug 04 2020 | 59.92 | 0.67 | 1.13% | 58.93 | 59.92 | 58.53 | 6,512,167 |
| Aug 03 2020 | 59.25 | 0.68 | 1.16% | 59.12 | 59.64 | 58.66 | 10,337,228 |
| Jul 31 2020 | 58.57 | -0.43 | -0.73% | 58.88 | 59.09 | 57.77 | 10,446,511 |
| Jul 30 2020 | 59.00 | -0.01 | -0.02% | 58.81 | 59.32 | 58.34 | 7,153,645 |
| Jul 29 2020 | 59.01 | -0.08 | -0.14% | 59.16 | 59.81 | 58.59 | 7,349,146 |
| Jul 28 2020 | 59.09 | 1.01 | 1.74% | 58.55 | 59.82 | 58.05 | 9,815,772 |
| Jul 27 2020 | 58.08 | 0.11 | 0.19% | 57.44 | 58.62 | 57.35 | 12,045,644 |
| Jul 24 2020 | 57.97 | -1.83 | -3.06% | 59.67 | 59.90 | 57.55 | 12,484,914 |
| Jul 23 2020 | 59.80 | -0.05 | -0.08% | 60.12 | 60.46 | 59.07 | 8,917,807 |
| Jul 22 2020 | 59.85 | 0.05 | 0.08% | 59.89 | 60.33 | 59.34 | 8,763,191 |
| Jul 21 2020 | 59.80 | 0.23 | 0.39% | 59.59 | 60.235 | 59.315 | 7,804,504 |
| Jul 20 2020 | 59.57 | -0.82 | -1.36% | 60.29 | 60.64 | 59.215 | 6,753,578 |
| Jul 17 2020 | 60.39 | 1.14 | 1.92% | 59.70 | 60.62 | 59.32 | 9,066,480 |
| Jul 16 2020 | 59.25 | 0.10 | 0.17% | 59.23 | 59.63 | 58.73 | 6,944,398 |
| Jul 15 2020 | 59.15 | 1.25 | 2.16% | 58.65 | 59.61 | 57.89 | 9,421,057 |
| Jul 14 2020 | 57.90 | 0.24 | 0.42% | 57.83 | 58.10 | 57.285 | 12,153,686 |
| Jul 13 2020 | 57.66 | 0.06 | 0.1% | 57.57 | 58.49 | 57.43 | 10,146,132 |
