Skip to main content

Bristol-Myers Squibb (NY: BMY )

49.74 +0.25 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 42.95 42.99 42.40 42.53 10,961,689 -0.32(-0.75%)
May 30, 2018 42.42 43.20 42.42 42.86 7,986,622 +0.61(+1.43%)
May 29, 2018 42.33 42.53 41.85 42.25 9,540,138 -0.40(-0.95%)
May 25, 2018 42.65 42.65 42.65 0 +0.06(+0.15%)
May 24, 2018 42.47 42.64 42.13 42.59 6,099,591 +0.15(+0.36%)
May 23, 2018 42.31 42.54 42.12 42.44 7,375,790 +0.13(+0.31%)
May 22, 2018 42.26 42.70 42.19 42.31 4,640,537 +0.08(+0.19%)
May 21, 2018 42.09 42.65 41.97 42.23 6,730,902 -0.38(-0.89%)
May 18, 2018 42.74 42.96 42.38 42.61 7,967,356 -0.02(-0.06%)
May 17, 2018 42.07 43.16 42.00 42.63 10,017,671 +0.43(+1.02%)
May 16, 2018 42.40 42.53 42.13 42.20 6,701,524 -0.07(-0.17%)
May 15, 2018 41.99 42.31 41.80 42.27 10,061,747 +0.23(+0.54%)
May 14, 2018 41.98 42.52 41.79 42.05 10,784,107 +0.13(+0.31%)
May 11, 2018 41.53 42.12 41.26 41.92 11,119,097 +0.57(+1.39%)
May 10, 2018 41.49 41.79 41.22 41.35 11,290,008 +0.05(+0.12%)
May 09, 2018 40.83 41.39 40.70 41.30 14,335,161 +0.45(+1.11%)
May 08, 2018 41.39 41.39 40.38 40.84 15,102,093 -0.64(-1.54%)
May 07, 2018 41.48 41.77 41.26 41.48 8,414,117 -0.01(-0.02%)
May 04, 2018 41.35 41.63 40.96 41.49 7,607,808 -0.10(-0.23%)
May 03, 2018 41.71 41.91 41.03 41.59 10,116,698 -0.04(-0.10%)
May 02, 2018 42.32 42.36 41.45 41.63 10,208,689 -0.96(-2.26%)
May 01, 2018 42.02 42.63 41.73 42.59 12,150,955 +0.45(+1.07%)
Apr 30, 2018 42.57 42.58 41.89 42.14 14,149,421 -0.11(-0.27%)
Apr 27, 2018 42.30 42.74 42.04 42.25 8,909,688 +0.19(+0.44%)
Apr 26, 2018 41.65 42.65 40.87 42.06 17,593,072 +0.23(+0.54%)
Apr 25, 2018 41.61 41.93 40.87 41.84 17,695,322 +0.15(+0.35%)
Apr 24, 2018 41.24 42.01 41.00 41.69 15,015,912 +0.55(+1.34%)
Apr 23, 2018 41.43 41.65 40.95 41.14 12,878,137 -0.22(-0.53%)
Apr 20, 2018 41.73 41.91 41.24 41.36 14,436,300 -0.36(-0.85%)
Apr 19, 2018 42.32 42.47 41.64 41.72 21,211,258 -0.56(-1.32%)
Apr 18, 2018 42.32 42.72 42.06 42.27 18,171,628 -0.06(-0.15%)
Apr 17, 2018 43.81 43.83 42.19 42.34 34,393,512 -1.37(-3.14%)
Apr 16, 2018 47.21 47.42 42.60 43.71 43,097,024 -3.69(-7.79%)
Apr 13, 2018 47.81 47.92 46.81 47.41 14,290,644 -0.15(-0.32%)
Apr 12, 2018 47.93 47.94 46.76 47.56 18,540,574 -1.08(-2.23%)
Apr 11, 2018 48.98 49.12 48.45 48.64 9,671,706 -0.83(-1.68%)
Apr 10, 2018 49.60 49.70 48.93 49.48 8,471,900 +0.59(+1.21%)
Apr 09, 2018 49.23 49.34 47.16 48.89 12,803,292 -0.32(-0.66%)
Apr 06, 2018 50.17 50.22 48.48 49.21 7,994,479 -1.16(-2.29%)
Apr 05, 2018 50.92 51.08 50.24 50.37 4,771,266 -0.22(-0.43%)
Apr 04, 2018 49.69 50.79 49.44 50.58 6,539,379 +0.17(+0.33%)
Apr 03, 2018 50.05 50.49 49.42 50.42 7,558,012 +0.62(+1.24%)
Apr 02, 2018 50.54 50.79 48.78 49.80 7,868,388 -1.00(-1.98%)
Mar 29, 2018 50.80 50.80 50.80 0 +0.55(+1.09%)
Mar 28, 2018 50.26 50.89 50.13 50.26 6,874,219 +0.13(+0.26%)
Mar 27, 2018 51.11 51.14 49.64 50.13 7,745,919 -0.80(-1.56%)
Mar 26, 2018 50.42 51.06 49.58 50.92 8,312,632 +1.08(+2.16%)
Mar 23, 2018 51.44 51.44 49.75 49.85 10,559,898 -1.52(-2.96%)
Mar 22, 2018 52.67 52.92 51.33 51.36 8,439,649 -1.73(-3.25%)
Mar 21, 2018 53.44 53.80 53.08 53.09 5,393,325 -0.27(-0.50%)
Mar 20, 2018 53.32 53.94 52.78 53.36 7,852,992 +0.29(+0.54%)
Mar 19, 2018 53.51 53.80 52.35 53.07 6,914,575 -0.43(-0.80%)
Mar 16, 2018 53.15 54.17 53.15 53.49 11,835,524 +0.28(+0.53%)
Mar 15, 2018 53.62 53.76 53.18 53.21 4,260,831 -0.31(-0.57%)
Mar 14, 2018 53.88 54.02 53.23 53.52 6,050,128 -0.04(-0.08%)
Mar 13, 2018 54.46 54.79 53.23 53.56 7,353,052 -0.62(-1.14%)
Mar 12, 2018 54.54 54.76 53.96 54.17 6,264,710 -0.38(-0.69%)
Mar 09, 2018 53.77 54.66 53.55 54.55 7,795,095 +0.94(+1.75%)
Mar 08, 2018 53.17 53.78 53.07 53.61 4,630,324 +0.52(+0.98%)
Mar 07, 2018 53.22 53.09 7,380,220 +0.51(+0.96%)
Mar 06, 2018 53.99 54.13 52.36 52.58 7,815,299 -1.08(-2.02%)
Mar 05, 2018 53.93 52.69 53.67 7,891,882 +0.52(+0.98%)
Mar 02, 2018 52.57 53.41 52.31 53.15 6,712,522 +0.39(+0.73%)
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.