14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $43.33 $49.56 Friday, 17th May 2024 BMY stock ended at $44.03. This is 0.181% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 1.30% from a day low at $43.73 to a day high of $44.30.
90 days $43.33 $55.03
52 weeks $43.33 $67.16

Historical Bristol-Myers Squibb Company prices

Date Open High Low Close Volume
Jul 13, 2016 $76.69 $76.89 $76.10 $76.05 4 651 000
Jul 12, 2016 $75.48 $76.55 $75.48 $75.68 5 934 800
Jul 11, 2016 $75.30 $75.84 $75.03 $74.87 5 278 000
Jul 08, 2016 $74.29 $75.72 $74.00 $74.76 5 428 100
Jul 07, 2016 $73.85 $74.15 $73.63 $73.57 4 056 700
Jul 06, 2016 $74.01 $74.06 $72.87 $73.35 6 517 600
Jul 05, 2016 $73.75 $74.19 $73.29 $73.27 4 255 900
Jul 01, 2016 $73.66 $74.16 $73.33 $73.27 3 123 100
Jun 30, 2016 $73.10 $73.75 $72.71 $73.04 5 763 900
Jun 29, 2016 $72.12 $73.17 $71.96 $72.50 6 539 800
Jun 28, 2016 $70.95 $72.08 $70.67 $71.14 7 066 400
Jun 27, 2016 $70.39 $71.13 $70.09 $69.47 7 473 500
Jun 24, 2016 $70.75 $71.85 $70.53 $69.75 7 414 100
Jun 23, 2016 $72.86 $72.91 $72.15 $71.76 5 624 500
Jun 22, 2016 $71.25 $73.44 $71.22 $71.43 8 093 800
Jun 21, 2016 $71.16 $71.50 $70.36 $70.39 6 450 900
Jun 20, 2016 $71.33 $71.75 $70.96 $70.10 5 165 800
Jun 17, 2016 $72.00 $72.00 $70.13 $69.81 15 007 700
Jun 16, 2016 $72.35 $72.52 $70.77 $71.73 10 767 046
Jun 15, 2016 $73.37 $73.76 $72.49 $72.57 5 379 145
Jun 14, 2016 $72.22 $73.15 $72.16 $73.10 4 689 255
Jun 13, 2016 $72.67 $73.17 $72.00 $72.22 4 716 335
Jun 10, 2016 $72.50 $72.98 $72.18 $72.65 5 006 300
Jun 09, 2016 $73.37 $73.71 $72.64 $72.73 5 691 011
Jun 08, 2016 $73.96 $73.99 $73.28 $73.41 5 666 600

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.

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.

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.

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.
Click to get the best stock tips daily for free!

About Bristol-Myers Squibb Company

Bristol-Myers Squibb Bristol-Myers Squibb Company discovers, develops, licenses, manufactures, and markets biopharmaceutical products worldwide. It offers products for hematology, oncology, cardiovascular, immunology, fibrotic, neuroscience, and covid-19 diseases. The company's products include Revlimid, an oral immunomodulatory drug for the treatment of multiple myeloma; Eliquis, an oral inhibitor for reduction in risk of stroke/systemic embolism in NVAF, and for th... BMY Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT