Ad
BMY Quote Trading Chart Bristol-Myers Squibb Company
Quote | Bristol-Myers Squibb Company (NYSE:BMY)
| Last: | $47.875 |
|---|---|
| Change Percent: | 1.39% |
| Open: | $47.49 |
| Close: | $47.22 |
| High: | $48.255 |
| Low: | $47.47 |
| Volume: | 8,213,571 |
| Last Trade Date Time: | 05/20/2025 03:41:43 pm |
Quotes are delayed by 15 to 20 minutes.
BMY Last Twenty Trading Days
| Last | Open | Close | High | Low | Volume | Date |
|---|---|---|---|---|---|---|
| $47.875 | $47.49 | $47.22 | $48.255 | $47.47 | 8,213,571 | 05-20-2025 |
| $47.22 | $46.6 | $47.22 | $47.27 | $46.39 | 10,079,092 | 05-19-2025 |
| $46.75 | $45.99 | $46.75 | $46.8 | $45.8 | 12,116,051 | 05-16-2025 |
| $45.81 | $44.7 | $45.81 | $45.85 | $44.42 | 27,844,414 | 05-15-2025 |
| $44.12 | $46.71 | $44.12 | $46.8616 | $44 | 21,973,654 | 05-14-2025 |
| $46.59 | $47.3 | $46.59 | $47.625 | $46.51 | 16,888,236 | 05-13-2025 |
| $48.18 | $46.2 | $48.18 | $48.4152 | $45.5 | 25,598,873 | 05-12-2025 |
| $46.45 | $46.9 | $46.45 | $47.12 | $46.32 | 14,915,367 | 05-09-2025 |
| $46.88 | $47 | $46.88 | $47.395 | $46.52 | 23,404,013 | 05-08-2025 |
| $47.62 | $47.78 | $47.62 | $48.1925 | $47.28 | 15,930,968 | 05-07-2025 |
| $47.57 | $49.74 | $47.57 | $49.8 | $47.4 | 18,517,495 | 05-06-2025 |
| $50.06 | $50.47 | $50.06 | $50.6 | $49.34 | 12,394,634 | 05-05-2025 |
| $50.57 | $50.11 | $50.57 | $50.65 | $49.68 | 14,167,183 | 05-02-2025 |
| $49.61 | $49.57 | $49.61 | $50.18 | $48.69 | 17,163,077 | 05-01-2025 |
| $50.2 | $50.185 | $50.2 | $50.3518 | $49.15 | 15,951,573 | 04-30-2025 |
| $49.22 | $48.33 | $49.22 | $49.48 | $48.15 | 19,932,756 | 04-29-2025 |
| $48.46 | $48.31 | $48.46 | $48.86 | $47.92 | 18,574,663 | 04-28-2025 |
| $47.9 | $48.87 | $47.9 | $48.945 | $46.96 | 16,298,783 | 04-25-2025 |
| $48.69 | $47.94 | $48.69 | $48.8448 | $46.93 | 20,579,336 | 04-24-2025 |
| $48.53 | $47.63 | $48.53 | $49.33 | $47.54 | 24,036,567 | 04-23-2025 |
News, Short Squeeze, Breakout and More Instantly...
Bristol-Myers Squibb Company Company Name:
BMY Stock Symbol:
NYSE Market:
1.39% G/L:
$47.875 Last:
8,213,571 Volume:
$47.49 Open:
$47.22 Close:
Bristol-Myers Squibb Company Website:
Ad
-
2025-05-16 16:38:35 ET Following are the Top 5 companies based on their one-day percentage change within the 'Stocks with Regular Dividends' theme. Medifast, Inc. (MED) MED is trading UP for the last 2 days, and it at trading at $13.99 with volume of 298,728 and a one day change...
-
2025-05-16 16:38:32 ET Following are the Top 5 companies based on their one-day percentage change within the 'Social Responsible Investing' theme. 3M Company (MMM) MMM is trading UP for the last 1 days, and it at trading at $153.16 with volume of 2,679,603 and a one day change o...
-
2025-05-15 16:38:32 ET Following are the Top 5 companies based on their one-day percentage change within the 'Stocks with Regular Dividends' theme. NetEase, Inc. (NTES) NTES is trading UP for the last 1 days, and it at trading at $122.53 with volume of 3,878,290 and a one day ch...