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 31, 2019 41.64 42.03 41.27 41.97 15,262,593 +0.53(+1.27%)
Jan 30, 2019 41.37 41.74 40.86 41.44 12,459,286 +0.46(+1.12%)
Jan 29, 2019 40.97 41.26 40.61 40.98 12,829,919 +0.00(+0.00%)
Jan 28, 2019 41.28 41.42 40.83 40.98 11,464,093 -0.52(-1.25%)
Jan 25, 2019 42.04 42.49 41.10 41.50 23,170,700 -0.08(-0.18%)
Jan 24, 2019 41.35 42.83 40.97 41.58 23,842,078 -0.80(-1.88%)
Jan 23, 2019 42.43 42.75 42.07 42.37 18,487,596 +0.20(+0.48%)
Jan 22, 2019 42.22 42.24 41.59 42.17 20,188,318 -0.34(-0.80%)
Jan 18, 2019 42.22 42.69 41.51 42.51 24,063,450 +0.44(+1.05%)
Jan 17, 2019 41.70 42.31 41.11 42.07 24,997,896 +0.40(+0.96%)
Jan 16, 2019 42.11 42.63 41.64 41.67 17,635,402 -0.50(-1.19%)
Jan 15, 2019 40.96 42.26 40.71 42.17 27,254,788 +1.48(+3.65%)
Jan 14, 2019 40.97 41.03 40.36 40.69 21,571,154 -0.02(-0.04%)
Jan 11, 2019 40.29 40.73 39.95 40.70 14,703,372 +0.23(+0.57%)
Jan 10, 2019 39.93 40.72 39.37 40.47 29,413,794 +0.46(+1.14%)
Jan 09, 2019 40.71 40.71 39.64 40.02 23,249,718 -0.69(-1.69%)
Jan 08, 2019 41.37 41.46 39.86 40.70 19,352,942 -0.36(-0.87%)
Jan 07, 2019 39.90 41.34 39.32 41.06 31,564,260 +1.29(+3.24%)
Jan 04, 2019 38.91 40.33 38.90 39.77 56,021,816 +1.50(+3.92%)
Jan 03, 2019 39.80 40.39 37.57 38.27 94,711,920 -5.85(-13.26%)
Jan 02, 2019 43.20 44.47 43.20 44.12 10,030,889 +0.38(+0.87%)
Dec 31, 2018 42.98 43.77 42.94 43.74 8,757,586 +0.88(+2.04%)
Dec 28, 2018 42.59 43.50 42.50 42.87 9,133,923 +0.45(+1.05%)
Dec 27, 2018 41.77 42.42 41.00 42.42 9,410,362 +0.32(+0.76%)
Dec 26, 2018 41.08 42.16 40.30 42.10 9,968,342 +1.07(+2.60%)
Dec 24, 2018 41.62 41.82 41.02 41.03 6,631,704 -0.89(-2.13%)
Dec 21, 2018 42.26 43.24 41.77 41.93 17,189,218 -0.20(-0.48%)
Dec 20, 2018 42.29 42.57 41.87 42.13 12,070,074 -0.28(-0.65%)
Dec 19, 2018 43.63 43.76 41.96 42.40 9,281,813 -0.98(-2.27%)
Dec 18, 2018 43.22 43.80 42.96 43.39 9,786,277 +0.54(+1.26%)
Dec 17, 2018 43.70 44.13 42.72 42.85 14,873,897 -1.01(-2.30%)
Dec 14, 2018 44.78 44.82 43.70 43.86 12,724,392 -1.28(-2.83%)
Dec 13, 2018 45.03 45.39 44.86 45.14 8,589,792 +0.17(+0.37%)
Dec 12, 2018 44.60 45.65 44.57 44.97 8,849,537 +0.85(+1.93%)
Dec 11, 2018 44.66 44.74 43.69 44.12 7,949,097 -0.13(-0.29%)
Dec 10, 2018 44.81 44.85 43.23 44.25 9,550,260 -0.42(-0.94%)
Dec 07, 2018 44.79 45.27 44.39 44.67 12,433,020 -0.14(-0.32%)
Dec 06, 2018 43.89 44.81 43.47 44.81 13,325,803 +1.03(+2.34%)
Dec 04, 2018 44.95 45.30 43.72 43.78 10,920,542 -1.05(-2.35%)
Dec 03, 2018 45.09 45.43 44.56 44.84 11,160,472 -0.15(-0.34%)
Nov 30, 2018 43.59 45.01 43.55 44.99 16,555,495 +1.38(+3.16%)
Nov 29, 2018 43.75 44.07 43.24 43.61 8,826,985 -0.15(-0.35%)
Nov 28, 2018 43.30 44.04 43.14 43.76 9,500,562 +0.72(+1.66%)
Nov 27, 2018 42.66 43.13 41.96 43.04 19,676,174 -1.33(-3.00%)
Nov 26, 2018 44.93 45.00 44.05 44.37 8,019,742 -0.17(-0.38%)
Nov 23, 2018 44.58 44.97 44.33 44.54 2,766,497 -0.23(-0.51%)
Nov 21, 2018 44.77 44.77 44.77 0 -0.27(-0.60%)
Nov 20, 2018 44.61 45.28 44.52 45.04 14,993,284 +0.03(+0.07%)
Nov 19, 2018 45.41 45.55 44.59 45.01 13,165,397 -0.50(-1.09%)
Nov 16, 2018 45.10 46.12 44.96 45.50 12,032,679 +0.67(+1.50%)
Nov 15, 2018 43.89 44.90 43.52 44.83 9,002,480 +0.57(+1.29%)
Nov 14, 2018 44.51 44.55 43.99 44.26 7,456,589 +0.00(+0.00%)
Nov 13, 2018 44.62 44.87 44.01 44.26 5,450,332 -0.22(-0.49%)
Nov 12, 2018 44.90 45.05 44.35 44.48 6,970,297 -0.45(-1.01%)
Nov 09, 2018 44.43 45.12 44.26 44.93 9,633,962 +0.49(+1.10%)
Nov 08, 2018 44.61 45.17 44.28 44.44 8,297,808 -0.15(-0.34%)
Nov 07, 2018 43.66 44.69 43.66 44.59 11,269,811 +1.38(+3.19%)
Nov 06, 2018 43.73 43.86 42.50 43.21 12,115,976 -0.57(-1.31%)
Nov 05, 2018 43.18 43.87 43.10 43.78 8,084,671 +1.13(+2.64%)
Nov 02, 2018 44.15 44.17 42.39 42.66 10,975,799 -1.21(-2.76%)
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.