BMY (Bristol-Myers Squibb Company) - Sector: Health Care / Industry: Major Pharmaceuticals



Daily

Date Open Close Low High Change After-Pre Volatility Volume Volume(USD)
2019-08-20 47.08 47.45 47.26 47.60 -0.0211% -0.8007% 0.7143% 851,639 $40,410,270
2019-08-19 47.08 47.46 47.02 47.84 1.0217% 0.2129% 1.714% 7,788,700 $369,651,702
2019-08-16 45.97 46.98 45.32 47.06 2.6885% 0.4809% 3.6974% 9,425,900 $442,828,782
2019-08-15 45.83 45.75 45.32 46.07 0.241% 0.4163% 1.6286% 8,490,500 $388,440,375
2019-08-14 46.89 45.64 45.54 46.97 -1.8284% 0.8606% 3.0445% 14,371,700 $655,924,388
2019-08-13 46.44 46.49 46.15 46.96 -0.043% -0.1505% 1.7249% 8,496,200 $394,988,338
2019-08-12 47.00 46.51 46.21 47.21 -1.7117% -0.6762% 2.1182% 8,851,600 $411,687,916
2019-08-09 47.29 47.32 47.10 47.84 0.0634% 0% 1.5468% 12,213,600 $577,947,552
2019-08-08 46.43 47.29 46.26 47.37 2.2708% 0.4109% 2.3433% 13,955,700 $659,965,053
2019-08-07 45.26 46.24 45.08 46.45 1.2038% -0.9411% 2.9599% 16,780,700 $775,939,568
2019-08-06 45.68 45.69 45.00 45.70 0.6831% 0.6611% 1.527% 12,146,800 $554,987,292
2019-08-05 45.26 45.38 44.90 45.90 -1.3264% -1.5873% 2.1786% 17,156,700 $778,571,046
2019-08-02 45.25 45.99 45.11 46.03 1.7478% 0.1106% 1.9987% 17,929,000 $824,554,710
2019-08-01 44.55 45.20 44.41 45.50 1.7789% 0.3152% 2.3956% 16,077,500 $726,703,000
2019-07-31 44.37 44.41 44.00 45.05 -0.3366% -0.4264% 2.3307% 12,863,100 $571,250,271
2019-07-30 45.05 44.56 44.48 45.33 -1.8286% -0.7491% 1.8751% 13,906,500 $619,673,640
2019-07-29 45.00 45.39 44.91 45.51 0.0441% -0.8155% 1.3184% 14,301,000 $649,122,390
2019-07-26 45.98 45.37 44.26 46.11 -0.0661% 1.2775% 4.0121% 20,318,100 $921,832,197
2019-07-25 42.90 45.40 42.82 45.64 5.0197% -0.7634% 6.1781% 33,799,300 $1,534,488,220
2019-07-24 42.96 43.23 42.68 43.31 0.4181% -0.2091% 1.4546% 14,490,600 $626,428,638
2019-07-23 42.81 43.05 42.48 43.07 0.6547% 0.0935% 1.3699% 17,663,400 $760,409,370
2019-07-22 43.40 42.77 42.72 43.51 -1.2924% 0.1616% 1.8157% 12,390,600 $529,945,962
2019-07-19 44.11 43.33 43.26 44.19 -1.6345% 0.1362% 2.1045% 12,023,100 $520,960,923
2019-07-18 44.19 44.05 43.53 44.20 -0.1813% 0.136% 1.5158% 13,178,500 $580,512,925
2019-07-17 44.47 44.13 44.06 44.55 -0.7199% 0.045% 1.1012% 10,815,700 $477,296,841
2019-07-16 44.15 44.45 44.08 44.51 0.5884% -0.0905% 0.9661% 11,590,900 $515,215,505
2019-07-15 44.28 44.19 44.05 44.57 -0.1807% 0.0226% 1.1667% 8,885,400 $392,645,826
2019-07-12 44.57 44.27 43.81 44.65 -0.5839% 0.0898% 1.8813% 14,254,900 $631,064,423
2019-07-11 45.88 44.53 44.17 45.89 -3.1114% -0.1741% 3.7481% 23,338,400 $1,039,258,952
2019-07-10 46.04 45.96 45.75 46.14 -0.1738% 0% 0.8453% 8,807,200 $404,778,912
2019-07-09 45.85 46.04 45.70 46.37 0.5899% 0.1748% 1.4449% 9,456,700 $435,386,468
2019-07-08 45.72 45.77 45.30 45.83 -0.2615% -0.3705% 1.1564% 11,884,000 $543,930,680
2019-07-05 46.53 45.89 45.87 46.67 -1.439% -0.0644% 1.7135% 9,635,600 $442,177,684
2019-07-03 46.49 46.56 46.23 46.60 -0.2571% -0.407% 0.794% 6,121,500 $285,017,040
2019-07-02 46.46 46.68 46.18 46.68 1.0827% 0.6063% 1.0711% 10,957,000 $511,472,760
2019-07-01 45.71 46.18 45.42 46.29 1.8302% 0.7938% 1.8795% 14,061,100 $649,341,598
2019-06-28 45.38 45.35 44.92 45.40 0.5543% 0.6208% 1.0573% 15,627,000 $708,684,450
2019-06-27 44.95 45.10 44.95 45.57 0.4007% 0.0668% 1.3519% 10,918,600 $492,428,860
2019-06-26 45.86 44.92 44.54 45.98 -1.8571% 0.1966% 3.1318% 21,924,200 $984,835,064
2019-06-25 45.81 45.77 45.65 46.56 0.197% 0.2846% 1.9545% 24,456,700 $1,119,383,159
2019-06-24 47.22 45.68 45.57 47.44 -7.4179% -4.2967% 3.9418% 36,621,800 $1,672,883,824
2019-06-21 48.82 49.34 48.19 49.39 0.9204% -0.1432% 2.4296% 14,979,300 $739,078,662
2019-06-20 49.00 48.89 48.64 49.55 0.576% 0.8023% 1.8365% 9,441,600 $461,599,824
2019-06-19 48.08 48.61 47.71 48.67 1.7158% 0.6068% 1.9725% 8,720,800 $423,918,088
2019-06-18 48.28 47.79 47.71 48.68 -0.8712% 0.1452% 1.9926% 11,523,700 $550,717,623
2019-06-17 47.79 48.21 47.65 48.47 1.3667% 0.4836% 1.6918% 9,514,200 $458,679,582
2019-06-14 47.33 47.56 47.20 48.03 0.4859% 0% 1.7281% 10,186,000 $484,446,160
2019-06-13 47.53 47.33 46.97 47.74 -0.6299% -0.21% 1.6047% 9,328,000 $441,494,240
2019-06-12 46.99 47.63 46.90 47.66 1.6215% 0.256% 1.5988% 10,651,400 $507,326,182
2019-06-11 46.20 46.87 46.04 47.02 1.8692% 0.413% 2.0842% 11,030,300 $516,990,161
2019-06-10 46.73 46.01 45.91 46.97 -1.5829% -0.0428% 2.2464% 10,445,300 $480,588,253
2019-06-07 46.52 46.75 46.48 46.95 1.3001% 0.8017% 0.9905% 6,801,600 $317,974,800
2019-06-06 46.82 46.15 46.12 46.87 -1.0294% 0.4075% 1.6002% 12,206,200 $563,316,130
2019-06-05 46.87 46.63 46.55 47.02 0% 0.5147% 1.0102% 10,052,400 $468,743,412
2019-06-04 46.48 46.63 46.43 46.84 1.1058% 0.7806% 0.8753% 10,883,100 $507,478,953
2019-06-03 45.26 46.12 45.07 46.50 1.6531% -0.2425% 3.0753% 13,277,000 $612,335,240
2019-05-31 45.56 45.37 45.07 45.76 -1.1116% -0.6994% 1.5079% 12,845,500 $582,800,335
2019-05-30 45.36 45.88 45.36 45.97 1.1018% -0.0441% 1.327% 8,594,900 $394,334,012
2019-05-29 45.61 45.38 44.86 45.65 -1.0467% -0.5451% 1.7306% 15,910,700 $722,027,566
2019-05-28 47.06 45.86 45.86 47.23 -2.0295% 0.5341% 2.9007% 16,422,900 $753,154,194
2019-05-24 47.40 46.81 46.78 47.54 -1.0359% 0.2114% 1.5987% 9,468,900 $443,239,209
2019-05-23 47.51 47.30 46.89 47.64 -0.9217% -0.4818% 1.5703% 10,834,500 $512,471,849
2019-05-22 47.46 47.74 47.07 47.82 0.6536% 0.0633% 1.5596% 9,222,200 $440,267,828
2019-05-21 46.55 47.43 46.47 47.46 2.4185% 0.5182% 2.0767% 12,018,800 $570,051,684
2019-05-20 46.38 46.31 46.10 46.58 -1.1526% -1.0032% 1.0305% 11,081,000 $513,161,110
2019-05-17 46.69 46.85 46.59 47.23 -0.573% -0.9126% 1.3551% 10,144,900 $475,288,565
2019-05-16 46.70 47.12 46.63 47.84 1.0508% 0.1501% 2.5211% 15,378,100 $724,616,072
2019-05-15 45.62 46.63 45.52 46.75 1.5683% -0.6317% 2.6203% 10,143,300 $472,982,079
2019-05-14 46.09 45.91 45.88 46.44 0.0218% 0.4139% 1.1952% 12,971,100 $595,503,201
2019-05-13 46.35 45.90 45.82 46.59 -2.3612% -1.404% 1.6426% 15,454,000 $709,338,600
2019-05-10 46.90 47.01 46.23 47.32 -0.4658% -0.6987% 2.314% 12,019,900 $565,055,499
2019-05-09 47.17 47.23 46.76 47.38 -0.4636% -0.5901% 1.3086% 13,886,300 $655,849,949
2019-05-08 47.09 47.45 46.81 47.68 0.4871% -0.2753% 1.8247% 13,207,600 $626,700,620
2019-05-07 47.75 47.22 46.92 47.92 -1.8295% -0.7277% 2.0764% 13,189,700 $622,817,634
2019-05-06 47.79 48.10 47.59 48.20 -1.0695% -1.7071% 1.2656% 14,481,200 $696,545,720
2019-05-03 47.37 48.62 47.27 48.80 3.7116% 1.0452% 3.1352% 24,355,100 $1,184,144,962
2019-05-02 46.78 46.88 46.51 47.07 0.6441% 0.4281% 1.1897% 12,676,400 $594,269,632
2019-05-01 46.32 46.58 45.85 46.87 0.3231% -0.2369% 2.1658% 18,282,300 $851,589,534
2019-04-30 46.48 46.43 46.00 46.58 0.2375% 0.3456% 1.2452% 14,162,500 $657,564,875
2019-04-29 45.78 46.32 45.77 46.78 0.937% -0.2397% 2.159% 15,735,800 $728,882,256
2019-04-26 46.08 45.89 45.27 46.15 0.5478% 0.9641% 1.914% 13,671,800 $627,398,902
2019-04-25 45.05 45.64 44.54 45.75 2.286% 0.9626% 2.6448% 17,288,000 $789,024,320
2019-04-24 45.51 44.62 44.61 45.55 -1.5446% 0.4192% 2.0637% 15,062,000 $672,066,440
2019-04-23 45.34 45.32 44.95 45.54 0.1768% 0.221% 1.3042% 14,386,000 $651,973,520
2019-04-22 45.34 45.24 44.90 45.65 -0.6151% -0.3954% 1.6429% 15,747,900 $712,434,996
2019-04-18 46.05 45.52 45.02 46.13 -0.6114% 0.5459% 2.3954% 23,633,800 $1,075,810,576
2019-04-17 46.17 45.80 45.43 46.20 -0.4781% 0.3259% 1.6667% 20,085,500 $919,915,900
2019-04-16 46.84 46.02 45.98 46.89 -1.0323% 0.7312% 1.9407% 21,336,600 $981,910,332
2019-04-15 45.83 46.50 45.65 46.71 2.0408% 0.5706% 2.2693% 20,263,700 $942,262,050
2019-04-12 46.41 45.57 45.40 46.42 -1.1282% 0.6943% 2.1973% 25,363,500 $1,155,814,695
2019-04-11 46.11 46.09 45.43 46.33 0.4358% 0.4794% 1.9426% 19,846,100 $914,706,749
2019-04-10 45.98 45.89 45.71 46.32 -0.1957% 0.0009% 1.3169% 13,083,700 $600,410,993
2019-04-09 46.60 45.98 45.88 46.67 -1.7311% -0.4061% 1.6927% 16,073,400 $739,054,932
2019-04-08 46.70 46.79 46.53 46.89 0.3216% 0.1286% 0.7678% 15,953,300 $746,454,907
2019-04-05 46.88 46.64 46.51 47.10 -0.0643% 0.4547% 1.2527% 16,044,300 $748,306,152
2019-04-04 46.64 46.67 46.17 46.73 -0.448% -0.5171% 1.2089% 17,925,900 $836,601,753
2019-04-03 47.08 46.88 46.34 47.47 0.3854% 0.8137% 2.3805% 21,744,000 $1,019,358,720
2019-04-02 47.12 46.70 46.69 47.44 -0.8282% 0.0637% 1.5809% 15,098,100 $705,081,270
2019-04-01 48.05 47.09 46.75 48.10 -1.2995% 0.7126% 2.8067% 21,242,500 $1,000,309,325
2019-03-29 46.74 47.71 46.52 48.30 0% 0% 0% 49,293,100 $2,351,773,801