Bristol Myers Squibb Stock Price History
| BMY Stock | USD 47.36 0.70 1.46% |
Below is the normalized historical share price chart for Bristol Myers Squibb extending back to June 01, 1972. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Bristol Myers stands at 47.36, as last reported on the 19th of July, with the highest price reaching 48.24 and the lowest price hitting 47.26 during the day.
If you're considering investing in Bristol Stock, it is important to understand the factors that can impact its price. Bristol Myers Squibb secures Sharpe Ratio (or Efficiency) of close to zero, which signifies that the company had a close to zero % return per unit of risk over the last 3 months. Bristol Myers Squibb exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Bristol Myers' Standard Deviation of 1.81, mean deviation of 1.39, and Risk Adjusted Performance of (0.04) to double-check the risk estimate we provide. At this time, Bristol Myers' Liabilities And Stockholders Equity is fairly stable compared to the past year. Other Stockholder Equity is likely to rise to about 2.5 B in 2025, whereas Total Stockholder Equity is likely to drop slightly above 15.1 B in 2025. . At this time, Bristol Myers' Price To Sales Ratio is fairly stable compared to the past year. Price Earnings To Growth Ratio is likely to rise to 0.06 in 2025, despite the fact that Price Earnings Ratio is likely to grow to (12.17). Bristol Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 1st of January 1972 | 200 Day MA 53.935 | 50 Day MA 47.4744 | Beta 0.386 |
Sharpe Ratio = -0.0082
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | BMY |
Estimated Market Risk
| 1.84 actual daily | 16 84% of assets are more volatile |
Expected Return
| -0.01 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| -0.01 actual daily | 0 Most of other assets perform better |
Based on monthly moving average Bristol Myers is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Bristol Myers by adding Bristol Myers to a well-diversified portfolio.
Price Book 5.6246 | Enterprise Value Ebitda 8.4709 | Price Sales 2.0233 | Shares Float 2 B | Dividend Share 2.44 |
Bristol Myers Stock Price History Chart
There are several ways to analyze Bristol Stock price data. The simplest method is using a basic Bristol candlestick price chart, which shows Bristol Myers price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | June 12, 2025 | 50.03 |
| Lowest Price | May 14, 2025 | 43.55 |
Bristol Myers July 19, 2025 Stock Price Synopsis
Various analyses of Bristol Myers' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Bristol Stock. It can be used to describe the percentage change in the price of Bristol Myers from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Bristol Stock.| Bristol Myers Price Daily Balance Of Power | (0.71) | |
| Bristol Myers Price Action Indicator | (0.74) | |
| Bristol Myers Accumulation Distribution | 217,708 | |
| Bristol Myers Price Rate Of Daily Change | 0.99 |
Bristol Myers July 19, 2025 Stock Price Analysis
Bristol Stock Price History Data
The price series of Bristol Myers for the period between Sun, Apr 20, 2025 and Sat, Jul 19, 2025 has a statistical range of 7.12 with a coefficient of variation of 2.8. The prices are distributed with arithmetic mean of 47.4. The median price for the last 90 days is 47.25. The company had 1000000:951777 stock split on 7th of August 2001. Bristol Myers Squibb issued dividends on 2025-07-03.| Open | High | Low | Close | Volume | ||
| 07/18/2025 | 48.14 | 48.24 | 47.26 | 47.36 | 10,716,558 | |
07/17/2025 | 46.81 | 48.36 | 46.81 | 48.06 | 16,470,509 | |
| 07/16/2025 | 46.77 | 47.42 | 46.65 | 47.17 | 13,249,599 | |
| 07/15/2025 | 47.15 | 47.49 | 46.18 | 46.43 | 14,874,478 | |
| 07/14/2025 | 46.88 | 47.97 | 46.88 | 47.34 | 10,866,639 | |
| 07/11/2025 | 47.75 | 47.80 | 46.72 | 46.86 | 13,714,895 | |
07/10/2025 | 47.45 | 48.61 | 46.98 | 48.52 | 14,731,850 | |
| 07/09/2025 | 47.20 | 47.78 | 47.10 | 47.66 | 11,945,701 | |
07/08/2025 | 46.65 | 47.82 | 46.48 | 47.04 | 9,827,896 | |
07/07/2025 | 46.86 | 46.91 | 46.33 | 46.49 | 9,182,528 | |
07/03/2025 | 47.21 | 47.27 | 46.70 | 46.92 | 7,024,133 | |
| 07/02/2025 | 46.97 | 47.59 | 46.74 | 47.01 | 12,299,120 | |
07/01/2025 | 45.66 | 47.63 | 45.57 | 46.89 | 21,112,400 | |
06/30/2025 | 45.81 | 46.12 | 45.57 | 45.69 | 17,511,800 | |
06/27/2025 | 46.22 | 46.34 | 45.58 | 45.75 | 21,865,000 | |
06/26/2025 | 46.29 | 46.46 | 45.87 | 46.04 | 7,325,600 | |
06/25/2025 | 46.39 | 46.39 | 45.87 | 46.07 | 9,013,100 | |
06/24/2025 | 46.47 | 46.78 | 46.10 | 46.42 | 14,585,000 | |
06/23/2025 | 46.28 | 46.57 | 45.72 | 46.31 | 9,508,300 | |
06/20/2025 | 46.31 | 46.78 | 46.11 | 46.25 | 47,287,200 | |
06/18/2025 | 46.69 | 46.75 | 45.79 | 46.23 | 15,864,200 | |
06/17/2025 | 47.77 | 47.93 | 46.55 | 46.62 | 12,453,800 | |
06/16/2025 | 48.69 | 48.80 | 47.62 | 48.03 | 14,974,400 | |
06/13/2025 | 49.59 | 49.80 | 49.00 | 49.10 | 9,499,400 | |
06/12/2025 | 49.51 | 50.08 | 49.30 | 50.03 | 9,620,400 | |
06/11/2025 | 49.40 | 50.10 | 49.21 | 49.51 | 11,024,600 | |
06/10/2025 | 48.57 | 49.97 | 48.48 | 49.32 | 11,365,600 | |
06/09/2025 | 47.93 | 48.73 | 47.92 | 48.36 | 9,863,500 | |
06/06/2025 | 47.47 | 48.05 | 47.46 | 47.78 | 9,319,900 | |
06/05/2025 | 47.42 | 47.97 | 47.11 | 47.22 | 12,786,000 | |
06/04/2025 | 47.54 | 48.21 | 47.33 | 47.33 | 11,203,100 | |
06/03/2025 | 47.86 | 48.29 | 47.03 | 47.46 | 12,432,700 | |
06/02/2025 | 47.87 | 48.23 | 47.20 | 48.15 | 13,505,600 | |
05/30/2025 | 47.25 | 47.72 | 46.68 | 47.65 | 20,759,300 | |
05/29/2025 | 46.39 | 47.23 | 46.28 | 47.23 | 10,490,600 | |
05/28/2025 | 46.29 | 46.59 | 45.50 | 46.36 | 12,427,700 | |
05/27/2025 | 46.62 | 46.74 | 46.18 | 46.28 | 12,954,500 | |
05/23/2025 | 46.32 | 46.55 | 45.88 | 46.24 | 8,401,400 | |
05/22/2025 | 46.29 | 46.65 | 45.87 | 46.42 | 11,036,200 | |
05/21/2025 | 47.08 | 47.26 | 46.32 | 46.39 | 11,963,200 | |
05/20/2025 | 46.87 | 47.63 | 46.85 | 47.25 | 12,595,000 | |
05/19/2025 | 45.99 | 46.65 | 45.79 | 46.61 | 10,079,100 | |
05/16/2025 | 45.39 | 46.19 | 45.20 | 46.14 | 12,116,100 | |
05/15/2025 | 44.12 | 45.25 | 43.84 | 45.21 | 27,844,400 | |
05/14/2025 | 46.10 | 46.25 | 43.43 | 43.55 | 21,973,700 | |
05/13/2025 | 46.68 | 47.01 | 45.90 | 45.98 | 16,888,200 | |
05/12/2025 | 45.60 | 47.79 | 44.91 | 47.55 | 25,598,900 | |
05/09/2025 | 46.29 | 46.51 | 45.72 | 45.85 | 14,915,400 | |
05/08/2025 | 46.39 | 46.78 | 45.91 | 46.27 | 23,404,000 | |
05/07/2025 | 47.16 | 47.56 | 46.66 | 47.00 | 15,921,800 | |
05/06/2025 | 49.09 | 49.15 | 46.78 | 46.95 | 18,517,500 | |
05/05/2025 | 49.81 | 49.94 | 48.70 | 49.41 | 12,394,600 | |
05/02/2025 | 49.46 | 49.99 | 49.03 | 49.91 | 14,167,200 | |
05/01/2025 | 48.92 | 49.53 | 48.06 | 48.96 | 17,163,100 | |
04/30/2025 | 49.54 | 49.69 | 48.51 | 49.55 | 15,951,600 | |
04/29/2025 | 47.70 | 48.84 | 47.52 | 48.58 | 19,932,800 | |
04/28/2025 | 47.68 | 48.22 | 47.30 | 47.83 | 18,574,700 | |
04/25/2025 | 48.23 | 48.31 | 46.35 | 47.28 | 16,298,800 | |
04/24/2025 | 47.32 | 48.20 | 46.32 | 48.06 | 20,579,300 | |
04/23/2025 | 47.01 | 48.69 | 46.92 | 47.90 | 24,036,600 | |
04/22/2025 | 48.67 | 49.41 | 48.24 | 49.17 | 13,376,000 |
About Bristol Myers Stock history
Bristol Myers investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Bristol is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Bristol Myers Squibb will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Bristol Myers stock prices may prove useful in developing a viable investing in Bristol Myers
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 2 B | 1.6 B | |
| Net Income Applicable To Common Shares | 5.7 B | 6 B |
Bristol Myers Quarterly Net Working Capital |
|
Bristol Myers Stock Technical Analysis
Bristol Myers technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Commodity Directory Now
Commodity DirectoryFind actively traded commodities issued by global exchanges |
| All Next | Launch Module |
Bristol Myers Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Bristol Myers' price direction in advance. Along with the technical and fundamental analysis of Bristol Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Bristol to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | (0.04) | |||
| Jensen Alpha | (0.22) | |||
| Total Risk Alpha | (0.35) | |||
| Treynor Ratio | (0.1) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Additional Tools for Bristol Stock Analysis
When running Bristol Myers' price analysis, check to measure Bristol Myers' market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Bristol Myers is operating at the current time. Most of Bristol Myers' value examination focuses on studying past and present price action to predict the probability of Bristol Myers' future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Bristol Myers' price. Additionally, you may evaluate how the addition of Bristol Myers to your portfolios can decrease your overall portfolio volatility.