NYSE:BMY
Bristol-Myers Squibb Stock Price (Quote)
$42.27
-1.09 (-2.51%)
At Close: May 21, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $42.25 | $49.56 | Tuesday, 21st May 2024 BMY stock ended at $42.27. This is 2.51% less than the trading day before Monday, 20th May 2024. During the day the stock fluctuated 2.79% from a day low at $42.25 to a day high of $43.43. |
90 days | $42.25 | $55.03 | |
52 weeks | $42.25 | $67.16 |
Date | Open | High | Low | Close | Volume |
May 23, 2023 | $66.08 | $67.16 | $65.88 | $66.53 | 7 818 360 |
May 22, 2023 | $65.84 | $66.30 | $65.14 | $65.81 | 6 449 698 |
May 19, 2023 | $65.77 | $66.35 | $65.66 | $65.84 | 8 728 429 |
May 18, 2023 | $66.31 | $66.35 | $65.18 | $65.70 | 9 847 484 |
May 17, 2023 | $67.06 | $67.35 | $66.07 | $66.53 | 9 096 175 |
May 16, 2023 | $68.06 | $68.14 | $66.93 | $67.02 | 7 279 909 |
May 15, 2023 | $68.20 | $68.46 | $67.77 | $68.17 | 5 901 583 |
May 12, 2023 | $68.61 | $68.78 | $67.61 | $68.06 | 11 940 306 |
May 11, 2023 | $68.57 | $69.10 | $67.96 | $69.08 | 8 333 134 |
May 10, 2023 | $68.17 | $68.95 | $67.56 | $68.49 | 8 839 578 |
May 09, 2023 | $68.00 | $68.36 | $67.84 | $68.00 | 6 408 459 |
May 08, 2023 | $68.08 | $68.77 | $67.87 | $68.41 | 6 141 733 |
May 05, 2023 | $67.14 | $68.44 | $67.08 | $68.14 | 8 560 635 |
May 04, 2023 | $66.45 | $67.24 | $66.40 | $66.82 | 8 583 499 |
May 03, 2023 | $68.33 | $68.74 | $66.32 | $66.64 | 11 425 747 |
May 02, 2023 | $68.25 | $68.99 | $67.40 | $68.10 | 7 758 817 |
May 01, 2023 | $67.28 | $68.74 | $67.26 | $68.40 | 9 721 281 |
Apr 28, 2023 | $67.14 | $67.23 | $66.02 | $66.77 | 10 808 782 |
Apr 27, 2023 | $68.02 | $68.02 | $66.50 | $67.61 | 10 478 218 |
Apr 26, 2023 | $69.60 | $69.74 | $67.64 | $68.02 | 10 120 970 |
Apr 25, 2023 | $70.68 | $70.94 | $70.10 | $70.24 | 5 336 820 |
Apr 24, 2023 | $70.34 | $70.62 | $70.06 | $70.54 | 4 633 550 |
Apr 21, 2023 | $70.09 | $70.55 | $69.95 | $70.49 | 6 543 401 |
Apr 20, 2023 | $69.70 | $69.81 | $68.85 | $69.53 | 5 977 625 |
Apr 19, 2023 | $70.27 | $70.42 | $69.55 | $69.86 | 8 172 700 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use BMY stock historical prices to predict future price movements?
Trend Analysis: Examine the BMY stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the BMY stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.