Bristol-Myers Squibb (NY: BMY )

79.88 -0.05 (-0.06%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 54.25 54.98 54.14 54.95 11,866,913 +0.50(+0.91%)
Oct 29, 2020 54.35 54.93 53.35 54.45 9,400,291 +0.15(+0.28%)
Oct 28, 2020 54.53 55.03 53.96 54.30 12,691,235 -0.92(-1.67%)
Oct 27, 2020 55.71 56.26 55.05 55.22 10,646,017 -0.87(-1.56%)
Oct 26, 2020 56.24 56.54 55.50 56.10 7,960,852 -0.43(-0.77%)
Oct 23, 2020 57.19 57.55 56.47 56.53 7,804,335 -0.59(-1.04%)
Oct 22, 2020 56.39 57.36 56.36 57.12 7,485,988 +0.69(+1.22%)
Oct 21, 2020 56.77 57.11 56.36 56.43 8,513,967 -0.57(-1.01%)
Oct 20, 2020 57.43 57.60 56.90 57.01 7,058,025 -0.12(-0.21%)
Oct 19, 2020 58.10 58.68 56.88 57.13 11,699,022 -0.44(-0.77%)
Oct 16, 2020 57.04 58.04 57.02 57.57 9,983,695 +0.77(+1.36%)
Oct 15, 2020 56.96 57.25 56.70 56.80 13,939,849 -0.55(-0.95%)
Oct 14, 2020 57.45 57.94 57.08 57.35 9,385,161 -0.12(-0.21%)
Oct 13, 2020 57.87 58.30 57.33 57.47 8,907,961 -0.66(-1.13%)
Oct 12, 2020 58.27 58.52 57.80 58.13 12,266,820 +0.01(+0.02%)
Oct 09, 2020 58.10 58.56 57.91 58.12 10,007,947 +0.19(+0.32%)
Oct 08, 2020 57.20 58.37 56.84 57.93 12,538,009 +1.13(+1.99%)
Oct 07, 2020 54.67 57.33 54.49 56.80 15,563,878 +2.52(+4.64%)
Oct 06, 2020 55.79 55.90 54.16 54.28 13,948,315 -1.37(-2.47%)
Oct 05, 2020 55.04 55.73 54.48 55.65 11,691,575 +0.45(+0.82%)
Oct 02, 2020 55.83 56.41 55.16 55.20 13,375,487 -1.03(-1.84%)
Oct 01, 2020 56.76 56.94 56.05 56.24 9,303,693 -0.02(-0.03%)
Sep 30, 2020 56.12 56.58 55.79 56.26 11,062,760 +0.36(+0.65%)
Sep 29, 2020 55.84 56.86 55.69 55.89 8,663,954 +0.18(+0.32%)
Sep 28, 2020 55.40 56.18 55.01 55.71 10,306,311 +0.21(+0.37%)
Sep 25, 2020 54.36 55.84 54.26 55.51 10,541,370 +1.16(+2.13%)
Sep 24, 2020 54.57 54.88 53.84 54.35 11,098,272 -0.69(-1.25%)
Sep 23, 2020 55.10 55.51 54.70 55.04 12,255,969 +0.21(+0.39%)
Sep 22, 2020 53.90 54.91 53.77 54.83 13,360,810 +0.92(+1.71%)
Sep 21, 2020 54.98 55.01 53.09 53.90 17,360,336 -1.40(-2.53%)
Sep 18, 2020 55.14 55.72 54.89 55.30 14,944,655 -0.12(-0.22%)
Sep 17, 2020 55.05 55.45 54.36 55.42 7,099,672 -0.05(-0.08%)
Sep 16, 2020 55.68 55.96 55.28 55.47 6,601,752 -0.07(-0.13%)
Sep 15, 2020 55.96 56.09 55.42 55.55 8,851,728 -0.16(-0.28%)
Sep 14, 2020 55.23 56.07 55.12 55.70 6,690,403 +0.66(+1.20%)
Sep 11, 2020 54.55 55.30 54.52 55.04 9,188,747 +0.65(+1.20%)
Sep 10, 2020 55.04 55.33 54.29 54.39 12,854,363 -0.74(-1.34%)
Sep 09, 2020 54.99 55.61 54.83 55.13 7,687,857 +0.51(+0.94%)
Sep 08, 2020 55.86 55.98 54.25 54.61 12,576,187 -1.32(-2.37%)
Sep 04, 2020 56.15 56.48 55.28 55.94 17,582,382 -0.09(-0.17%)
Sep 03, 2020 57.50 57.87 55.55 56.03 17,663,436 -1.45(-2.52%)
Sep 02, 2020 56.72 57.68 56.41 57.48 14,238,850 +0.59(+1.03%)
Sep 01, 2020 58.04 58.09 56.63 56.89 13,026,978 -1.15(-1.98%)
Aug 31, 2020 58.21 58.60 57.80 58.04 15,206,423 -0.16(-0.27%)
Aug 28, 2020 58.32 58.40 57.71 58.20 6,838,027 -0.13(-0.22%)
Aug 27, 2020 58.32 58.75 58.07 58.33 6,847,455 +0.21(+0.37%)
Aug 26, 2020 58.32 58.40 57.46 58.11 6,640,279 -0.40(-0.69%)
Aug 25, 2020 58.55 59.12 58.32 58.51 7,095,556 +0.28(+0.48%)
Aug 24, 2020 58.17 58.28 57.57 58.23 9,345,736 +0.21(+0.35%)
Aug 21, 2020 58.06 58.18 57.61 58.03 8,607,444 -0.03(-0.05%)
Aug 20, 2020 58.58 58.65 57.79 58.06 6,780,151 -0.81(-1.38%)
Aug 19, 2020 58.85 59.55 58.74 58.87 6,529,669 +0.06(+0.10%)
Aug 18, 2020 59.24 59.42 58.69 58.81 6,157,830 -0.55(-0.93%)
Aug 17, 2020 59.17 59.79 58.94 59.36 6,399,938 +0.43(+0.73%)
Aug 14, 2020 58.96 59.30 58.55 58.93 6,009,370 -0.07(-0.13%)
Aug 13, 2020 58.80 59.33 58.69 59.01 8,303,972 -0.37(-0.63%)
Aug 12, 2020 59.33 59.97 59.20 59.38 9,234,213 +0.48(+0.81%)
Aug 11, 2020 58.76 59.95 58.49 58.91 22,222,604 +1.22(+2.12%)
Aug 10, 2020 56.88 57.84 56.70 57.68 10,525,187 +0.75(+1.31%)
Aug 07, 2020 57.44 57.52 56.38 56.94 10,684,016 -0.29(-0.51%)
Aug 06, 2020 57.85 58.76 56.38 57.23 20,321,296 +1.53(+2.75%)
Aug 05, 2020 55.94 56.34 55.43 55.70 11,550,623 +0.21(+0.37%)
Aug 04, 2020 54.89 55.53 54.61 55.49 6,988,852 +0.35(+0.63%)
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.