Bristol Stock Price History

<div class='circular--portrait' style='background:#689CFD;color: #ffffff;font-size:4em;padding-top: 25px;;'>BM</div>
BMY -- USA Stock  

Report: 6th of August 2020  

Bristol Myers stock price history is provided at the adjusted bases, taking into account all of the recent filings. As of today the current price of Bristol Myers is  57.43 , as last reported on the 14th of July 2020, with the highest price reaching  58.09  and the lowest price hitting  57.16  during the day. Bristol Myers Squibb secures Sharpe Ratio (or Efficiency) of -0.0253, which signifies that the company had -0.0253% of return per unit of risk over the last 3 months. Macroaxis standpoint towards foreseeing the risk of any stock is to look at both systematic and unsystematic factors of the business, including all available market data and technical indicators. Bristol Myers Squibb exposes twenty-one different technical indicators, which can help you to evaluate volatility that cannot be diversified away. Please be advised to confirm Bristol Myers Squibb risk adjusted performance of (0.006167), and mean deviation of 1.06 to double-check the risk estimate we provide.

Search Stock Price History

 
Refresh
Net Income Common Stock is likely to drop to about 3.3 B in 2020. Price to Book Value is likely to grow to 2.08 in 2020. Price to Earnings Ratio is likely to grow to 37.29 in 2020.

Bristol Myers July 14, 2020 Price Synopsis

  • Bristol Myers Accumulation Distribution
  •  132,346 
  • Bristol Myers Price Daily Balance Of Power
  • (0.34) 
  • Bristol Myers Price Rate Of Daily Change
  •  0.99 
  • Bristol Myers Day Median Stock Price
  •  57.63 
  • Bristol Myers Day Typical Stock Price
  •  57.56 
  • Bristol Myers Stock Price Action Indicator
  • (0.36) 
  • Bristol Myers Latest Daily High Stock Price
  •  58.09 
  • Bristol Myers Latest Daily Low Stock Price
  •  57.16 
  • Bristol Myers Latest Daily Open Stock Price
  •  57.75 

    Bristol Myers Stock Price History Chart


    Highest PriceMay 15, 202064.09
    Lowest PricJune 15, 202055.1

    Bristol Myers Stock Price History Data

    The price series of Bristol Myers for the period between Wed, Apr 15, 2020 and Tue, Jul 14, 2020 has a statistical range of 8.99 with a coefficient of variation of 3.37. The prices are distributed with arithmetic mean of 59.98. The median price for the last 30 days is 60.29. The company had 1000000:951777 stock split on 7th of August 2001. Bristol Myers Squibb issued dividends on 2nd of July 2020.
    OpenHighLowCloseVolume
    07/13/2020 57.57  58.49  57.50  57.75  9,884,619 
    07/10/2020 58.00  58.09  57.16  57.43  8,266,662 
    07/09/2020 59.66  60.14  57.83  58.11  11,774,251 
    07/08/2020 60.32  60.68  59.28  59.56  8,915,103 
    07/07/2020 59.76  60.61  59.52  60.29  12,692,480 
    07/06/2020 59.60  60.58  58.87  60.19  8,663,807 
    07/02/2020 59.30  59.64  58.75  59.14  11,256,413 
    07/01/2020 59.19  59.73  58.88  59.43  11,689,160 
    06/30/2020 57.86  59.20  57.50  58.80  12,084,346 
    06/29/2020 57.99  58.14  57.31  57.80  9,795,019 
    06/26/2020 57.96  58.02  56.67  57.54  23,729,055 
    06/25/2020 58.01  58.47  57.70  58.18  14,863,099 
    06/24/2020 58.11  58.21  57.11  57.76  11,150,459 
    06/23/2020 57.94  59.10  57.82  58.38  15,339,270 
    06/22/2020 56.24  57.69  55.92  57.56  18,682,644 
    06/19/2020 56.70  56.83  54.73  56.41  43,163,474 
    06/18/2020 56.57  56.62  55.58  55.97  14,089,389 
    06/17/2020 57.21  57.36  56.71  56.95  13,575,281 
    06/16/2020 55.93  57.29  55.50  57.06  16,881,388 
    06/15/2020 55.64  55.78  54.07  55.10  21,143,808 
    06/12/2020 57.59  57.65  55.59  56.17  14,844,833 
    06/11/2020 59.90  60.28  56.40  56.71  17,367,168 
    06/10/2020 61.24  61.42  59.90  60.16  13,256,541 
    06/09/2020 61.75  62.17  60.93  60.93  12,154,053 
    06/08/2020 60.60  61.43  60.40  61.43  12,532,398 
    06/05/2020 61.18  61.77  60.53  61.33  11,805,985 
    06/04/2020 59.82  61.09  59.82  60.89  13,446,313 
    06/03/2020 60.70  60.89  59.69  60.21  13,437,313 
    06/02/2020 60.29  60.68  59.27  60.65  15,426,443 
    06/01/2020 59.46  61.44  59.43  60.29  11,462,733 
    05/29/2020 60.30  60.47  59.38  59.72  25,406,510 
    05/28/2020 60.96  60.98  59.68  59.81  14,849,771 
    05/27/2020 60.00  60.52  59.11  60.40  17,362,565 
    05/26/2020 61.51  61.51  60.18  60.32  18,400,703 
    05/22/2020 61.01  61.66  60.59  60.79  9,099,215 
    05/21/2020 61.62  61.87  60.44  61.14  15,922,233 
    05/20/2020 63.00  63.25  60.83  61.68  16,523,526 
    05/19/2020 63.60  61.82  63.60  61.82  1.00 
    05/18/2020 64.92  65.21  63.48  63.60  14,879,561 
    05/15/2020 64.20  65.34  63.81  64.09  35,198,109 
    05/14/2020 62.50  64.13  62.13  63.77  18,208,739 
    05/13/2020 63.17  63.93  62.58  63.27  17,182,856 
    05/12/2020 63.17  64.27  62.88  63.35  18,755,318 
    05/11/2020 60.87  62.81  60.77  62.66  14,009,454 
    05/08/2020 61.83  62.18  60.95  61.05  16,935,856 
    05/07/2020 62.52  62.60  60.62  61.04  16,937,694 
    05/06/2020 61.65  62.23  60.94  61.13  14,492,056 
    05/05/2020 60.60  61.80  60.43  61.36  13,208,109 
    05/04/2020 60.74  60.92  59.73  60.17  16,707,238 
    05/01/2020 60.85  60.87  59.68  60.26  15,310,664 
    04/30/2020 60.85  61.11  60.36  60.81  17,365,212 
    04/29/2020 62.37  62.62  61.53  61.63  10,939,692 
    04/28/2020 62.93  63.18  61.77  62.14  10,637,556 
    04/27/2020 62.64  63.02  62.41  62.56  13,946,262 
    04/24/2020 61.67  62.55  61.26  62.25  10,362,376 
    04/23/2020 61.32  61.99  60.84  60.95  11,807,510 
    04/22/2020 61.26  61.91  60.88  60.93  12,018,830 
    04/21/2020 60.86  61.32  60.26  60.59  22,018,279 
    04/20/2020 60.75  62.84  60.60  61.68  16,765,625 
    04/17/2020 60.38  60.77  59.88  60.60  16,469,204 
    04/16/2020 59.80  60.35  59.50  59.56  12,822,745 

    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 historical stock prices may prove useful in developing a viable investing in Bristol Myers
    Last ReportedProjected for 2020
    Weighted Average Shares1.6 B1.6 B
    Weighted Average Shares Diluted1.7 B1.9 B
    Issuance Purchase of Equity Shares-7.3 B-7.5 B
    Bristol-Myers Squibb Company discovers, develops, licenses, manufactures, markets, distributes, and sells biopharmaceutical products worldwide. Bristol-Myers Squibb Company was founded in 1887 and is headquartered in New York, New York. Bristol Myers operates under Drug ManufacturersGeneral classification in the United States and is traded on BATS Exchange. It employs 30000 people.

    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.
    A focus of Bristol Myers technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Bristol Myers trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

    Did you try this?

    Run Portfolio Backtesting Now

       

    Portfolio Backtesting

    Avoid under-diversification and over-optimization by backtesting your portfolios
    All  Next Launch Module

    Bristol Myers Technical and Predictive Indicators

    Predictive indicators are helping investors to find signals for Bristol stock's direction in advance. Along with the technical and fundamental analysis of Bristol Myers historical stock 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 stock 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(0.006167)
    Jensen Alpha(0.07)
    Total Risk Alpha(0.13)
    Treynor Ratio(0.03378)
    Cycle Indicators
    Math Operators
    Math Transform
    Momentum Indicators
    Overlap Studies
    Pattern Recognition
    Price Transform
    Statistic Functions
    Volatility Indicators
    Volume Indicators
    Continue to Trending Equities. Please also try Portfolio Holdings module to check your current holdings and cash postion to detemine if your portfolio needs rebalancing.
    Macroaxis is not a registered investment advisor or broker/dealer. All investments, including stocks, funds, ETFs, or cryptocurrencies, are speculative and involve substantial risk of loss. We encourage our investors to invest carefully. Much of our information is derived directly from data published by companies or submitted to governmental agencies which we believe are reliable, but are without our independent verification. Therefore, we cannot assure you that the information is accurate or complete. We do not in any way warrant or guarantee the success of any action you take in reliance on our statements or recommendations. Also, note that past performance is not necessarily indicative of future results. All investments carry risk, and all investment decisions of an individual remain the responsibility of that individual. There is no guarantee that systems, indicators, or signals will result in profits or that they will not result in losses. All investors are advised to fully understand all risks associated with any investing they choose to do. Hypothetical or simulated performance is not indicative of future results. We make no representations or warranties that any investor will, or is likely to, achieve profits similar to those shown because hypothetical or simulated performance is not necessarily indicative of future results. For more information please visit our terms and condition page