Bristol-Myers Squibb (NY: BMY )

64.89 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 62.61 62.99 62.35 62.35 6,446,490 -0.17(-0.27%)
Dec 30, 2021 62.50 63.17 62.36 62.52 6,247,625 +0.23(+0.37%)
Dec 29, 2021 62.19 62.49 62.03 62.29 5,085,911 -0.06(-0.10%)
Dec 28, 2021 62.32 62.64 62.11 62.35 6,002,250 +0.06(+0.10%)
Dec 27, 2021 62.09 62.35 61.76 62.29 9,543,378 +0.24(+0.39%)
Dec 23, 2021 62.41 62.56 61.85 62.05 8,077,802 -0.05(-0.08%)
Dec 22, 2021 61.36 62.28 60.93 62.10 15,118,682 +0.65(+1.06%)
Dec 21, 2021 62.00 62.24 61.25 61.45 8,667,911 -0.27(-0.44%)
Dec 20, 2021 61.44 62.04 60.88 61.72 10,893,878 +0.16(+0.26%)
Dec 17, 2021 62.30 62.57 61.36 61.56 24,454,229 -0.61(-0.98%)
Dec 16, 2021 61.00 62.67 60.79 62.17 17,944,039 +1.56(+2.57%)
Dec 15, 2021 59.62 60.88 59.60 60.61 18,497,632 +1.10(+1.85%)
Dec 14, 2021 58.80 60.43 58.60 59.51 21,638,434 +0.46(+0.78%)
Dec 13, 2021 57.26 59.37 57.11 59.05 18,905,107 +2.69(+4.77%)
Dec 10, 2021 57.61 57.80 56.11 56.36 14,467,222 -1.18(-2.05%)
Dec 09, 2021 57.24 57.80 56.91 57.54 13,622,530 -0.06(-0.10%)
Dec 08, 2021 57.39 57.85 57.15 57.60 11,390,925 +0.47(+0.82%)
Dec 07, 2021 57.05 57.76 56.94 57.13 13,037,126 +0.30(+0.53%)
Dec 06, 2021 56.52 57.54 56.45 56.83 18,987,970 +0.51(+0.91%)
Dec 03, 2021 55.76 56.69 55.76 56.32 18,445,594 +0.91(+1.64%)
Dec 02, 2021 54.99 55.88 54.67 55.41 17,395,266 +0.46(+0.84%)
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.