Bristol-Myers Squibb (NY: BMY )

55.41 USD +0.46 (+0.84%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2021 54.99 55.88 54.67 55.41 17,395,266 +0.46(+0.84%)
Dec 01, 2021 53.94 55.96 53.91 54.95 20,199,074 +1.32(+2.46%)
Nov 30, 2021 54.16 54.35 53.22 53.63 25,400,170 -1.01(-1.85%)
Nov 29, 2021 55.84 56.30 54.60 54.64 22,025,017 -1.89(-3.34%)
Nov 26, 2021 56.31 56.73 55.82 56.53 15,832,413 -0.28(-0.49%)
Nov 24, 2021 57.42 57.72 56.56 56.81 17,685,257 -0.64(-1.11%)
Nov 23, 2021 57.29 57.96 57.20 57.45 14,464,440 +0.41(+0.72%)
Nov 22, 2021 57.81 58.31 57.02 57.04 14,185,488 -0.79(-1.37%)
Nov 19, 2021 59.13 59.42 57.80 57.83 13,881,075 -1.21(-2.05%)
Nov 18, 2021 59.45 59.06 58.88 59.04 9,815,932 -0.40(-0.67%)
Nov 17, 2021 59.00 59.75 58.35 59.44 12,324,541 +0.34(+0.58%)
Nov 16, 2021 59.50 59.94 58.85 59.10 9,286,577 -0.52(-0.87%)
Nov 15, 2021 59.80 60.06 59.49 59.62 10,542,373 +0.19(+0.32%)
Nov 12, 2021 58.82 59.70 58.76 59.43 9,278,280 +0.24(+0.41%)
Nov 11, 2021 59.40 59.69 59.14 59.19 8,148,264 -0.46(-0.77%)
Nov 10, 2021 59.30 59.65 11,004,941 +0.22(+0.37%)
Nov 09, 2021 59.41 59.65 59.20 59.43 9,128,106 +0.02(+0.03%)
Nov 08, 2021 59.80 60.20 59.06 59.41 10,293,668 -0.04(-0.07%)
Nov 05, 2021 59.08 59.86 58.76 59.45 10,625,195 +0.20(+0.34%)
Nov 04, 2021 59.44 59.69 58.60 59.25 9,831,016 -0.11(-0.19%)
Nov 03, 2021 58.55 59.47 58.41 59.36 12,305,261 +0.73(+1.25%)
Nov 02, 2021 58.78 59.63 58.29 58.63 13,462,423 -0.05(-0.09%)
Nov 01, 2021 58.30 59.22 58.85 58.68 13,216,756 +0.28(+0.48%)
Oct 29, 2021 57.25 58.57 57.14 58.40 17,072,415 +1.27(+2.22%)
Oct 28, 2021 56.53 57.75 56.35 57.13 16,379,803 +0.64(+1.13%)
Oct 27, 2021 58.35 58.42 56.11 56.49 18,823,637 -1.75(-3.00%)
Oct 26, 2021 57.90 58.35 58.24 9,986,182 +0.43(+0.74%)
Oct 25, 2021 57.72 58.16 57.52 57.81 9,715,718 +0.21(+0.36%)
Oct 22, 2021 57.81 59.00 57.43 57.60 6,884,500 -0.21(-0.36%)
Oct 21, 2021 58.09 58.10 57.37 57.81 7,158,451 -0.26(-0.45%)
Oct 20, 2021 57.91 58.60 57.90 58.07 9,009,342 +0.48(+0.83%)
Oct 19, 2021 57.18 57.64 57.02 57.59 9,389,406 +0.65(+1.14%)
Oct 18, 2021 58.01 58.15 56.92 56.94 13,319,301 -1.42(-2.43%)
Oct 15, 2021 58.11 58.69 57.91 58.36 9,445,558 +0.66(+1.14%)
Oct 14, 2021 57.07 58.17 57.01 57.70 9,030,414 +0.63(+1.10%)
Oct 13, 2021 57.06 57.39 56.66 57.07 9,879,893 +0.01(+0.02%)
Oct 12, 2021 57.52 58.84 56.82 57.06 11,735,875 -0.36(-0.63%)
Oct 11, 2021 57.32 57.77 57.01 57.42 10,741,612 +0.16(+0.28%)
Oct 08, 2021 58.87 58.99 56.80 57.26 27,263,455 -1.75(-2.97%)
Oct 07, 2021 58.75 59.35 58.37 59.01 13,797,615 -0.18(-0.30%)
Oct 06, 2021 59.11 59.23 58.60 59.19 9,283,113 +0.04(+0.07%)
Oct 05, 2021 58.86 59.68 58.83 59.15 11,406,299 +0.22(+0.37%)
Oct 04, 2021 59.40 60.03 58.85 58.93 12,532,465 -0.58(-0.97%)
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.