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 (%)
Jan 29, 2021 56.35 56.80 55.20 55.56 17,791,254 -0.78(-1.38%)
Jan 28, 2021 56.83 57.33 56.26 56.34 19,362,804 +0.24(+0.44%)
Jan 27, 2021 57.79 57.79 55.99 56.10 15,305,580 -2.19(-3.76%)
Jan 26, 2021 58.34 59.38 58.23 58.28 12,472,571 -0.35(-0.60%)
Jan 25, 2021 58.47 58.92 57.85 58.64 10,138,983 +0.24(+0.42%)
Jan 22, 2021 57.79 58.81 57.67 58.39 10,029,810 +0.34(+0.59%)
Jan 21, 2021 59.38 59.88 57.87 58.05 15,549,463 -1.87(-3.12%)
Jan 20, 2021 60.21 60.44 59.70 59.92 10,614,918 -0.44(-0.73%)
Jan 19, 2021 60.46 60.75 59.99 60.37 11,990,248 +0.18(+0.30%)
Jan 15, 2021 59.71 60.47 59.28 60.18 12,489,445 +0.47(+0.79%)
Jan 14, 2021 58.71 60.03 58.59 59.71 13,793,286 +1.17(+1.99%)
Jan 13, 2021 59.24 59.66 58.47 58.55 11,375,885 -0.63(-1.07%)
Jan 12, 2021 59.12 59.97 58.71 59.18 17,395,612 +0.42(+0.71%)
Jan 11, 2021 57.34 59.02 57.20 58.76 20,106,126 +2.24(+3.97%)
Jan 08, 2021 56.25 57.15 56.21 56.52 11,067,640 +0.12(+0.21%)
Jan 07, 2021 55.48 56.65 55.17 56.40 12,086,320 +0.60(+1.07%)
Jan 06, 2021 54.77 56.11 54.74 55.81 13,737,103 +0.14(+0.24%)
Jan 05, 2021 55.27 55.82 54.69 55.67 12,800,028 +0.15(+0.28%)
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.