NYSE, BMY End of Day and Historical Stock Data [Bristol-Myers Squibb Company]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, BMY:

12 Aug 25 16:36

LAST: 46.55	CHANGE: 0.62	OPEN: 46.09	HIGH: 46.80	ASK: 62.59	VOLUME: 10.1M
LAST: 46.55	CHG(%): 1.35	PREV: 45.93	LOW: 45.99	BID: 62.58

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
12 Aug 25	46.09	46.80	45.99	46.55	10.29M
11 Aug 25	46.04	46.37	45.70	45.93	8.66M
08 Aug 25	45.42	46.09	45.29	45.95	9.99M
07 Aug 25	44.98	45.95	44.75	45.36	11.84M
06 Aug 25	45.71	45.91	44.74	44.82	11.32M
05 Aug 25	45.62	45.90	45.05	45.85	11.94M
04 Aug 25	44.07	45.51	43.88	45.40	14.66M
01 Aug 25	43.61	44.46	43.57	44.23	18.63M
31 Jul 25	44.17	45.51	42.96	43.31	44.53M
30 Jul 25	47.00	47.26	45.81	45.98	14.15M

COMPANY PROFILE

Name:
About:	Bristol-Myers Squibb Company (which may be referred to as Bristol-Myers Squibb, BMS or the Company) was incorporated under the laws of the State of Delaware in August 1933 under the name Bristol-Myers Company, as successor to a New York business started in 1887. In 1989, Bristol-Myers Company changed its name to Bristol-Myers Squibb Company as a result of a merger. The Company, through its divisions and subsidiaries, is engaged in the discovery, development, licensing, manufacturing, marketing, distribution and sale of pharmaceuticals and other health care related products. Acquisitions and Divestitures In July 2007, the Company completed the sale of the BUFFERIN* and EXCEDRIN* brands in Japan, Asia (excluding China and Taiwan) and certain Oceanic countries to Lion Corporation (Japan) for $247 million in cash. As a result of this transaction, the Company recognized a pre-tax gain of $247 million ($144 million net of tax) in the third quarter of 2007. ...
Sector:	Consumer Durables
Industry:	Major Pharmaceuticals
CUSIP:	110122108
CIK:	0014272

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 02, 1990

Purchase Intraday History
for this symbol from Jan 02, 1990

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	17.39
PEG Ratio:	1.93
EPS Ratio:	2.68
DivYield:	2.56
PtB:	5.46
PtS:	4.94
EBITDA:	6.01B
Shares:	2.035B
Market Cap:	94.733B
52wk range:	42.96 - 63.33

TECHNICALS

MA5:	45.72
MA20:	46.57
MA50:	47.24
MA200:	53.30
STO9:	75.33
RSI14:	38.96
WPR14:	-42.45
MTM14:	-2.39
ROC14:	-0.05
Week High:	46.80
Week Low:	44.74
Month High:	49.28
Month Low:	42.96
Volatility:	2.74