Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Basic
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
|
|
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 | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| 0.46 | 0.71% | 65.63 | 64.80 | 65.87 | 64.96 | 65.17 | 20:00:00 |
BMY Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 66.25 | 66.97 | 64.80 | 65.79 | 10,767,255 | -0.62 | -0.94% |
| 1 Month | 66.39 | 67.85 | 62.12 | 65.18 | 12,943,751 | -0.76 | -1.14% |
| 3 Months | 57.24 | 68.34 | 56.68 | 63.74 | 14,425,536 | 8.39 | 14.66% |
| 6 Months | 47.98 | 68.34 | 46.285 | 58.18 | 14,713,169 | 17.65 | 36.79% |
| 1 Year | 51.08 | 68.34 | 41.19 | 52.63 | 15,314,107 | 14.55 | 28.48% |
| 3 Years | 54.41 | 70.05 | 41.19 | 54.22 | 10,213,032 | 11.22 | 20.62% |
| 5 Years | 60.48 | 77.12 | 41.19 | 56.41 | 9,157,026 | 5.15 | 8.52% |
BMY 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21 2020 | 65.63 | 0.46 | 0.71% | 64.96 | 65.87 | 64.50 | 10,133,259 |
| Feb 20 2020 | 65.17 | -0.48 | -0.73% | 65.63 | 65.98 | 64.89 | 11,356,725 |
| Feb 19 2020 | 65.65 | -0.42 | -0.64% | 66.03 | 66.13 | 65.36 | 9,901,952 |
| Feb 18 2020 | 66.07 | -0.31 | -0.47% | 66.56 | 66.97 | 65.44 | 14,280,702 |
| Feb 14 2020 | 66.38 | 0.01 | 0.02% | 66.25 | 66.83 | 65.98 | 7,529,641 |
| Feb 13 2020 | 66.37 | -0.59 | -0.88% | 66.72 | 67.40 | 66.04 | 9,146,168 |
| Feb 12 2020 | 66.96 | -0.03 | -0.04% | 67.09 | 67.495 | 66.57 | 11,066,421 |
| Feb 11 2020 | 66.99 | 0.08 | 0.12% | 67.38 | 67.55 | 66.86 | 7,261,127 |
| Feb 10 2020 | 66.91 | -0.04 | -0.06% | 65.59 | 67.12 | 65.41 | 13,217,716 |
| Feb 07 2020 | 66.95 | -0.05 | -0.07% | 66.62 | 67.30 | 65.84 | 13,000,388 |
| Feb 06 2020 | 67.00 | 1.20 | 1.82% | 67.00 | 67.85 | 66.00 | 16,679,257 |
| Feb 05 2020 | 65.80 | 1.51 | 2.35% | 65.11 | 65.98 | 64.50 | 14,903,167 |
| Feb 04 2020 | 64.29 | 0.71 | 1.12% | 64.14 | 64.94 | 63.91 | 11,738,510 |
| Feb 03 2020 | 63.58 | 0.95 | 1.52% | 63.03 | 64.24 | 63.00 | 15,600,432 |
| Jan 31 2020 | 62.63 | -1.20 | -1.88% | 63.68 | 63.95 | 62.12 | 12,821,317 |
| Jan 30 2020 | 63.83 | -0.30 | -0.47% | 63.76 | 64.31 | 63.39 | 10,776,807 |
| Jan 29 2020 | 64.13 | -0.68 | -1.05% | 65.08 | 65.20 | 64.01 | 10,762,359 |
| Jan 28 2020 | 64.81 | 1.24 | 1.95% | 64.37 | 65.365 | 63.76 | 12,759,548 |
| Jan 27 2020 | 63.57 | -0.61 | -0.95% | 63.28 | 64.63 | 63.01 | 20,695,164 |
| Jan 24 2020 | 64.18 | -2.69 | -4.02% | 66.39 | 67.20 | 63.605 | 22,433,863 |
| Jan 23 2020 | 66.87 | -0.57 | -0.85% | 67.27 | 67.50 | 66.03 | 13,179,189 |
