Skip to main content

Bristol-Myers Squibb (NY: BMY )

54.23 +0.98 (+1.84%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 63.78 64.07 63.31 63.86 14,715,931 +0.20(+0.31%)
Aug 30, 2022 63.23 63.71 62.47 63.66 10,831,275 +0.43(+0.67%)
Aug 29, 2022 66.22 66.23 62.90 63.23 19,506,930 -4.21(-6.24%)
Aug 26, 2022 68.13 68.24 67.38 67.44 7,783,461 -0.29(-0.43%)
Aug 25, 2022 68.83 68.83 67.29 67.73 11,651,135 -0.87(-1.27%)
Aug 24, 2022 69.16 69.28 68.55 68.60 6,484,823 -0.33(-0.48%)
Aug 23, 2022 70.39 70.56 68.77 68.93 9,712,080 -1.69(-2.39%)
Aug 22, 2022 71.36 71.86 70.43 70.62 6,136,717 -0.74(-1.04%)
Aug 19, 2022 70.25 71.72 70.25 71.36 8,380,100 +1.12(+1.59%)
Aug 18, 2022 70.83 71.02 69.74 70.24 5,598,374 -0.39(-0.55%)
Aug 17, 2022 70.01 71.03 69.92 70.63 5,644,307 +0.41(+0.58%)
Aug 16, 2022 70.44 71.14 69.95 70.22 9,529,058 -0.38(-0.54%)
Aug 15, 2022 71.47 71.52 69.90 70.60 11,744,525 -0.99(-1.38%)
Aug 12, 2022 70.65 71.73 70.64 71.59 6,506,908 +1.05(+1.49%)
Aug 11, 2022 70.47 71.54 70.36 70.54 6,484,684 -0.38(-0.53%)
Aug 10, 2022 71.24 71.35 70.05 70.91 8,781,598 -0.09(-0.13%)
Aug 09, 2022 70.19 71.53 70.16 71.01 9,478,222 +1.10(+1.57%)
Aug 08, 2022 68.27 69.94 68.11 69.91 10,389,755 +1.59(+2.33%)
Aug 05, 2022 68.19 68.55 67.93 68.32 9,471,938 +0.00(+0.00%)
Aug 04, 2022 68.95 69.11 68.18 68.32 9,080,239 -0.82(-1.19%)
Aug 03, 2022 69.44 69.64 68.77 69.14 9,154,611 -0.27(-0.40%)
Aug 02, 2022 70.27 70.79 69.38 69.42 7,431,415 -0.32(-0.46%)
Aug 01, 2022 69.87 70.35 69.44 69.74 7,160,332 -0.15(-0.22%)
Jul 29, 2022 70.53 70.72 69.31 69.89 14,208,422 -0.87(-1.23%)
Jul 28, 2022 70.98 71.20 69.36 70.76 9,778,060 -0.10(-0.15%)
Jul 27, 2022 68.57 71.03 68.45 70.87 10,308,321 +1.12(+1.60%)
Jul 26, 2022 69.60 70.32 69.11 69.75 9,491,383 +0.75(+1.08%)
Jul 25, 2022 68.95 69.40 68.66 69.00 6,607,268 -0.10(-0.15%)
Jul 22, 2022 69.39 69.73 68.66 69.11 6,876,894 -0.09(-0.12%)
Jul 21, 2022 68.88 69.47 68.65 69.19 7,641,570 +0.21(+0.30%)
Jul 20, 2022 69.42 69.82 68.57 68.98 12,825,050 -0.30(-0.44%)
Jul 19, 2022 70.21 70.37 69.07 69.29 12,033,179 -0.57(-0.81%)
Jul 18, 2022 71.80 71.80 69.62 69.85 9,496,515 -1.81(-2.52%)
Jul 15, 2022 70.88 71.68 70.37 71.66 11,542,275 +1.55(+2.22%)
Jul 14, 2022 69.76 70.22 69.38 70.11 10,214,004 -0.49(-0.70%)
Jul 13, 2022 70.71 71.26 70.49 70.60 9,038,162 -0.45(-0.64%)
Jul 12, 2022 71.45 71.96 70.91 71.06 9,802,298 -0.52(-0.73%)
Jul 11, 2022 71.52 71.98 71.28 71.58 7,379,113 +0.17(+0.24%)
Jul 08, 2022 70.84 72.03 70.73 71.41 6,956,494 +0.23(+0.32%)
Jul 07, 2022 71.88 72.21 71.06 71.18 15,259,286 -1.02(-1.42%)
Jul 06, 2022 72.23 73.03 71.97 72.20 9,098,098 +0.25(+0.34%)
Jul 05, 2022 72.34 72.60 70.69 71.96 14,347,515 -0.83(-1.15%)
Jul 01, 2022 72.92 72.92 71.78 72.79 11,506,016 -0.15(-0.21%)
Jun 30, 2022 72.97 73.56 72.27 72.94 15,010,647 -0.70(-0.95%)
Jun 29, 2022 74.04 74.48 73.37 73.64 9,272,888 -0.40(-0.53%)
Jun 28, 2022 75.11 75.64 73.84 74.04 9,428,513 -1.20(-1.60%)
Jun 27, 2022 74.54 75.82 74.41 75.24 11,249,308 +0.96(+1.29%)
Jun 24, 2022 73.96 74.32 73.49 74.28 13,151,401 +1.19(+1.63%)
Jun 23, 2022 72.02 73.15 72.02 73.09 13,012,060 +1.07(+1.49%)
Jun 22, 2022 71.94 72.83 71.69 72.02 11,830,883 +0.08(+0.10%)
Jun 21, 2022 70.56 72.46 70.11 71.94 16,526,444 +2.54(+3.66%)
Jun 17, 2022 68.40 69.96 68.39 69.40 37,037,588 +1.08(+1.58%)
Jun 16, 2022 68.18 68.49 67.46 68.32 14,918,489 -0.38(-0.55%)
Jun 15, 2022 68.83 69.24 68.17 68.69 15,162,448 +0.14(+0.21%)
Jun 14, 2022 69.18 69.41 68.10 68.55 14,991,529 -0.67(-0.97%)
Jun 13, 2022 69.48 69.93 68.96 69.22 14,494,554 -1.42(-2.01%)
Jun 10, 2022 70.93 71.24 70.44 70.64 11,655,249 -0.84(-1.17%)
Jun 09, 2022 71.58 72.42 71.33 71.48 12,501,352 -0.19(-0.26%)
Jun 08, 2022 71.99 72.26 71.42 71.67 8,097,015 -0.39(-0.54%)
Jun 07, 2022 70.81 72.18 70.73 72.05 14,875,751 +1.26(+1.78%)
Jun 06, 2022 70.98 71.15 70.27 70.79 12,278,521 +0.08(+0.11%)
Jun 03, 2022 69.95 70.85 69.90 70.72 12,955,904 +0.09(+0.13%)
Jun 02, 2022 71.03 71.12 69.26 70.62 13,611,279 +0.10(+0.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.