Skip to main content

Bristol-Myers Squibb (NY: BMY )

53.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 68.00 68.31 67.24 67.34 11,978,389 -0.59(-0.86%)
Sep 29, 2022 68.34 68.78 67.41 67.93 10,163,324 -0.33(-0.49%)
Sep 28, 2022 67.32 68.28 67.31 68.26 13,103,308 +1.61(+2.42%)
Sep 27, 2022 67.01 67.73 66.50 66.65 12,684,092 +0.20(+0.30%)
Sep 26, 2022 66.44 67.12 66.02 66.45 10,813,872 -0.53(-0.79%)
Sep 23, 2022 67.29 67.61 66.43 66.98 8,645,997 -0.55(-0.81%)
Sep 22, 2022 65.55 68.09 65.55 67.53 10,566,504 +1.73(+2.63%)
Sep 21, 2022 66.06 66.66 65.78 65.80 12,516,420 -0.26(-0.39%)
Sep 20, 2022 66.12 66.37 65.59 66.05 7,869,609 -0.44(-0.66%)
Sep 19, 2022 67.31 67.77 65.87 66.49 10,474,010 -1.26(-1.86%)
Sep 16, 2022 67.97 68.44 67.16 67.75 17,275,330 -0.25(-0.36%)
Sep 15, 2022 66.92 68.33 66.84 68.00 10,026,892 +1.24(+1.86%)
Sep 14, 2022 66.82 67.48 66.34 66.76 16,404,162 -0.54(-0.80%)
Sep 13, 2022 67.79 68.30 67.04 67.30 10,434,481 -1.25(-1.82%)
Sep 12, 2022 71.62 71.98 68.44 68.55 25,154,942 +2.08(+3.14%)
Sep 09, 2022 65.63 66.83 65.57 66.46 6,922,311 +0.74(+1.12%)
Sep 08, 2022 65.32 65.91 64.59 65.72 9,656,840 +0.59(+0.90%)
Sep 07, 2022 65.05 65.82 64.55 65.14 7,582,261 +0.10(+0.16%)
Sep 06, 2022 65.31 65.43 64.53 65.03 8,897,428 +0.04(+0.06%)
Sep 02, 2022 65.71 66.10 64.74 64.99 9,148,967 -0.45(-0.69%)
Sep 01, 2022 63.84 65.46 63.67 65.45 10,169,033 +1.59(+2.49%)
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%)
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.