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 | High Price | Low Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| 0.50 | 1.0% | 50.57 | 50.855 | 49.99 | 50.07 | 50.07 | 20:00:00 |
BMY Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol [m] | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 49.95 | 50.855 | 49.285 | 49.7609 | 8M | 0.62 | 1.24% |
| 1 Month | 47.77 | 50.855 | 46.285 | 48.4520 | 10M | 2.8 | 5.86% |
| 3 Months | 45.38 | 50.855 | 41.19 | 46.1300 | 12M | 5.19 | 11.44% |
| 6 Months | 49.7 | 50.855 | 41.19 | 46.5054 | 14M | 0.87 | 1.75% |
| 1 Year | 60.83 | 63.69 | 41.19 | 48.7120 | 14M | -10.26 | -16.87% |
| 3 Years | 55.35 | 70.05 | 41.19 | 52.8391 | 10M | -4.78 | -8.64% |
| 5 Years | 51.5 | 77.12 | 41.19 | 56.0039 | 8M | -0.93 | -1.81% |
BMY 1 Month Historical Prices
| Date | Price | Change | Change (%) | Low | High | Volume |
|---|---|---|---|---|---|---|
| Sep 20 2019 | 50.57 | +0.50 | +1.00% | 49.99 | 50.855 | 13,501,748 |
| Sep 19 2019 | 50.07 | +0.28 | +0.56% | 49.66 | 50.53 | 8,075,911 |
| Sep 18 2019 | 49.79 | +0.06 | +0.12% | 49.415 | 49.99 | 8,399,480 |
| Sep 17 2019 | 49.73 | +0.26 | +0.53% | 49.35 | 50.10 | 10,069,327 |
| Sep 16 2019 | 49.47 | +0.04 | +0.08% | 49.37 | 49.525 | 3,327,874 |
| Sep 13 2019 | 49.43 | -0.30 | -0.60% | 49.285 | 50.35 | 7,338,108 |
| Sep 12 2019 | 49.73 | +0.42 | +0.85% | 49.19 | 50.05 | 9,094,946 |
| Sep 11 2019 | 49.31 | +0.75 | +1.54% | 48.56 | 49.55 | 8,138,965 |
| Sep 10 2019 | 48.56 | +0.46 | +0.96% | 47.41 | 48.76 | 9,732,838 |
| Sep 09 2019 | 48.10 | -0.17 | -0.35% | 47.49 | 48.53 | 7,462,553 |
| Sep 06 2019 | 48.27 | -0.24 | -0.49% | 48.17 | 48.80 | 8,210,295 |
| Sep 05 2019 | 48.51 | +0.77 | +1.61% | 47.80 | 48.58 | 7,320,905 |
| Sep 04 2019 | 47.74 | -0.29 | -0.60% | 47.53 | 48.54 | 7,734,448 |
| Sep 03 2019 | 48.03 | -0.08 | -0.17% | 47.26 | 48.16 | 7,699,339 |
| Aug 30 2019 | 48.11 | -0.16 | -0.33% | 47.80 | 48.69 | 8,081,243 |
| Aug 29 2019 | 48.27 | -0.73 | -1.49% | 47.77 | 49.14 | 10,341,967 |
| Aug 28 2019 | 49.00 | +1.17 | +2.45% | 47.40 | 49.00 | 8,376,948 |
| Aug 27 2019 | 47.83 | -0.02 | -0.04% | 47.74 | 48.47 | 14,725,725 |
| Aug 26 2019 | 47.85 | +1.20 | +2.57% | 47.01 | 49.40 | 20,754,972 |
| Aug 23 2019 | 46.65 | -1.21 | -2.53% | 46.285 | 48.195 | 16,288,018 |
| Aug 22 2019 | 47.86 | +0.08 | +0.17% | 47.47 | 48.23 | 6,377,742 |
| Aug 21 2019 | 47.78 | +0.15 | +0.31% | 47.44 | 48.01 | 6,729,027 |
