Bristol Myers Squibb Company (CELG.RT)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | RT |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | RT |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | RT |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | RT |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | RT |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | RT |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | RT |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744929600 | 0.025 | -0.0071 | -22.12 | 0.0320999 | 0.045 | 0.025 | 8001 |
| 1744843200 | 0.0320999 | 0.0021999 | 7.36 | 0.0320999 | 0.0349 | 0.0320999 | 837 |
| 1744756800 | 0.0299 | 0 | 0.00 | 0.0299 | 0.0299 | 0.0299 | 122 |
| 1744670400 | 0.0299 | 0.0099 | 49.50 | 0.03 | 0.03 | 0.0299 | 488 |
| 1744411200 | 0.02 | -0.019 | -48.72 | 0.035 | 0.035 | 0.02 | 5502 |
| 1744324800 | 0.039 | 0 | 0.00 | 0.0399 | 0.0399 | 0.039 | 10 |
| 1744238400 | 0.039 | 0.0033 | 9.24 | 0.0395 | 0.043379 | 0.035 | 4200 |
| 1744152000 | 0.0357 | 0.0147 | 70.00 | 0.045 | 0.045 | 0.0357 | 1093 |
| 1744065600 | 0.021 | -0.0196 | -48.28 | 0.0405 | 0.0499 | 0.02 | 114057 |
| 1743806400 | 0.0406 | 0.0056 | 16.00 | 0.0354999 | 0.05 | 0.0354999 | 54417 |
| 1743720000 | 0.035 | -0.0124 | -26.16 | 0.0465 | 0.0465 | 0.035 | 1352 |
| 1743633600 | 0.0474 | 0 | 0.00 | 0.035 | 0.0474 | 0.035 | 80 |
| 1743547200 | 0.0474 | -0.0026 | -5.20 | 0.0475 | 0.0475 | 0.0474 | 210 |
| 1743460800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 2169 |
| 1743201600 | 0.05 | 0.01693 | 51.19 | 0.05 | 0.05 | 0.015 | 31205 |
| 1743115200 | 0.03307 | -0.00703 | -17.53 | 0.034 | 0.034 | 0.0315 | 74602 |
| 1743028800 | 0.0400999 | 0.0060999 | 17.94 | 0.0476 | 0.0476 | 0.0400999 | 200 |
| 1742942400 | 0.034 | -0.0163 | -32.41 | 0.034 | 0.0484 | 0.034 | 1710 |
| 1742856000 | 0.0503 | 0.0076 | 17.80 | 0.0397 | 0.0503 | 0.034 | 35956 |
| 1742596800 | 0.0427 | -0.0033 | -7.17 | 0.046 | 0.0503 | 0.0328 | 83461 |
| 1742510400 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1742424000 | 0.046 | 0.0042001 | 10.05 | 0.046 | 0.046 | 0.046 | 5000 |
| 1742337600 | 0.0417999 | -0.0033 | -7.32 | 0.045 | 0.045 | 0.0417999 | 396 |
| 1742251200 | 0.0451 | -0.0052 | -10.34 | 0.0503 | 0.0503 | 0.045 | 706 |
| 1741992000 | 0.0503 | 0.0053 | 11.78 | 0.045 | 0.0503 | 0.045 | 2684 |
| 1741905600 | 0.045 | -0.005 | -10.00 | 0.04 | 0.059 | 0.036 | 66573 |
| 1741819200 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1741732800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 1000 |
| 1741646400 | 0.05 | -0.002 | -3.85 | 0.05 | 0.05 | 0.05 | 100 |
| 1741390800 | 0.052 | 0 | 0.00 | 0.052 | 0.052 | 0.052 | 31 |
| 1741304400 | 0.052 | 0 | 0.00 | 0.0483 | 0.052 | 0.0483 | 26 |
| 1741218000 | 0.052 | 0 | 0.00 | 0.052 | 0.052 | 0.052 | 292 |
| 1741131600 | 0.052 | 0.0154 | 42.08 | 0.052 | 0.052 | 0.0368 | 19564 |
| 1741045200 | 0.0366 | -0.0099 | -21.29 | 0.043251 | 0.043251 | 0.0365 | 1784 |
| 1740786000 | 0.0465 | 0 | 0.00 | 0.0465 | 0.0465 | 0.0465 | 0 |
| 1740699600 | 0.0465 | 0 | 0.00 | 0.0465 | 0.0465 | 0.0465 | 20 |
| 1740613200 | 0.0465 | -0.0082 | -14.99 | 0.05 | 0.05 | 0.0465 | 400 |
| 1740526800 | 0.0547 | 0 | 0.00 | 0.054 | 0.0547 | 0.054 | 13 |
| 1740440400 | 0.0547 | 0 | 0.00 | 0.0547 | 0.0547 | 0.0547 | 0 |
| 1740181200 | 0.0547 | -0.0043 | -7.29 | 0.059 | 0.059 | 0.0413 | 79833 |
| 1740094800 | 0.059 | 0.0160001 | 37.21 | 0.052 | 0.059 | 0.04 | 39366 |
| 1740008400 | 0.0429999 | -0.0169 | -28.21 | 0.057 | 0.057 | 0.0429999 | 2911 |
| 1739922000 | 0.0599 | 0.0236 | 65.01 | 0.05 | 0.06 | 0.05 | 17279 |
| 1739576400 | 0.0363 | -0.0047 | -11.46 | 0.041 | 0.041 | 0.0362 | 70512 |
| 1739490000 | 0.041 | 1.0E-6 | 0.00 | 0.041 | 0.041 | 0.041 | 300 |
| 1739403600 | 0.040999 | 9.9E-5 | 0.24 | 0.041 | 0.041 | 0.04 | 5774 |
| 1739317200 | 0.0409 | 0 | 0.00 | 0.0409 | 0.0409 | 0.0409 | 728 |
| 1739230800 | 0.0409 | 0.0047 | 12.98 | 0.0362 | 0.041 | 0.0362 | 9515 |
| 1738971600 | 0.0362 | -0.0048 | -11.71 | 0.04 | 0.04 | 0.036 | 7806 |
| 1738885200 | 0.041 | 0 | 0.00 | 0.0429999 | 0.0449 | 0.041 | 6900 |
| 1738798800 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 100 |
| 1738712400 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 175 |
| 1738626000 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1738366800 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 310 |
| 1738280400 | 0.041 | 0 | 0.00 | 0.041 | 0.042951 | 0.041 | 2400 |
| 1738194000 | 0.041 | 0.001 | 2.50 | 0.041 | 0.04101 | 0.041 | 2100 |
| 1738107600 | 0.04 | 0 | 0.00 | 0.04 | 0.045 | 0.04 | 3091 |
| 1738021200 | 0.04 | -0.004999 | -11.11 | 0.046 | 0.046 | 0.04 | 2900 |
| 1737762000 | 0.044999 | -0.001891 | -4.03 | 0.04 | 0.044999 | 0.04 | 9065 |
| 1737675600 | 0.04689 | 0 | 0.00 | 0.04689 | 0.04689 | 0.04689 | 0 |
| 1737589200 | 0.04689 | -0.00211 | -4.31 | 0.0469 | 0.0469 | 0.04 | 11951 |
| 1737502800 | 0.049 | 0.009 | 22.50 | 0.04745 | 0.0549 | 0.04 | 7253 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
