ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
Bristol Myers Squibb Co

Bristol Myers Squibb Co (BMY)

49.74
0.25
(0.51%)
Closed September 18 4:00PM
50.12
0.38
( 0.76% )
Pre Market: 5:07AM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
11.67013.4470659382248.449950.41247.7635825864049.43266683CS
41.553.1912703314848.5750.7546.885851772149.1429525CS
127.6918.123968889942.4351.1939.351337541545.85655495CS
26-1.64-3.168469860951.7654.47539.351383855645.43325716CS
52-8.44-14.41256830658.5659.4639.351454642648.76269723CS
156-10.52-17.348284960460.6481.43539.351222009060.55062474CS
2600.260.52146008824749.8681.43539.351241630960.63115153CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

DateCloseChangeChange %OpenHighLowVolume
172669920049.740.250.5149.4850.1848.787772470
172661280049.49-0.5-1.0050.0950.41248.857548614
172652640049.990.861.7549.7650.2549.25511823111
172626720049.130.891.8448.4249.1548.29396570
172618080048.24-0.35-0.7248.3848.5747.76355575797
172609440048.59-0.69-1.4049.2449.2448.258436820
172600800049.280.781.6148.549.31547.978624557
172592160048.5-0.2-0.4148.7449.125147.559430460
172566240048.7-1.1-2.2149.7950.0348.5311143255
172557600049.8-0.16-0.3250.2250.2449.2329947807
172548960049.96-0.56-1.1150.7150.7549.5457033995
172540320050.520.571.1449.7150.7449.653910940249
172505760049.950.230.4649.6550.2449.659594783
172497120049.720.661.3549.2749.76548.767508317
172488480049.060.941.9548.0749.9248.038393227
172479840048.12-0.12-0.2548.7648.7947.817136028
172471200048.240.130.2748.1348.48547.984948771
172445280048.110.491.0347.7348.2447.388327700
172436640047.62-0.82-1.6948.5748.611846.8859947490
172428000048.44-0.54-1.1048.9549.1748.167780332
172419360048.98-0.32-0.6549.2749.6148.938780181
172410720049.3-0.06-0.1249.4649.9949.1959067139
172384800049.360.250.5149.1150.0549.0114161708
172376160049.110.71.4549.349.5348.4713139463
172367520048.41-0.65-1.3249.0649.28548.1110672270
172358880049.0624.2547.4849.158547.4819857480
172350240047.060.340.7346.7747.46546.4811941273
172324320046.72-0.13-0.2846.8447.6846.514082875
172315680046.850.350.7546.5747.1546.2215216634
172307040046.5-0.81-1.7147.4348.4946.416880882
172298400047.31-0.28-0.5947.9348.0747.11515662294
172289760047.59-1.18-2.4247.8848.739947.2117887062
172263840048.770.61.2549.1249.5448.3115614654
172255200048.170.611.2847.848.50647.2212066186
172246560047.56-1.49-3.0448.8849.1147.36517700334
172237920049.050.070.1448.9249.3147.8519291210
172229280048.98-1.47-2.9149.9251.1948.9722279128
172203360050.455.1811.4448.2550.6147.7336628220
172194720045.270.611.3744.7745.9744.4922041210
172186080044.661.683.9143.1944.7843.1920388648
172177440042.980.310.7342.4943.07541.917684235
172168800042.670.030.0742.4342.9842.3710114362
172142880042.640.250.5942.6342.82541.60512832635
172134240042.39-0.76-1.7642.7744.23542.3719433046
172125600043.151.954.7341.243.5241.218634045
172116960041.21.052.6240.1541.2740.0913738329
172108320040.15-0.31-0.7740.6340.6539.92517854773
172082400040.46-0.29-0.7141.0441.1440.35516664621
172073760040.75-0.37-0.9041.2541.6640.6917883130
172065120041.120.260.6440.8741.1740.449665005
172056480040.860.872.1839.9840.939.7116368929
172047840039.990.330.8339.6540.1139.513371428
172021920039.66-0.4-1.0039.7539.7539.3512822597
172004064040.06-0.39-0.9640.4240.6640.039131452
171996000040.45-0.85-2.0641.3941.3940.4118276499
171987360041.3-0.21-0.5141.6742.2741.13518255636
171961440041.5100.0041.5141.5141.510
171952800041.51-0.99-2.3342.4342.541.4817428159
171944160042.50.310.7342.1843.0441.7119497373
171935520042.19-0.04-0.0942.1342.3741.5816104495
171926880042.230.30.7242.1342.3541.8114843012
171900960041.930.892.1741.2341.94541.0735877175
171892320041.040.230.5640.6841.1939.6318639055

Your Recent History

Delayed Upgrade Clock