Bristol-Myers Squibb (NY: BMY )

80.08 +1.05 (+1.32%)
Streaming Delayed Price Updated: 3:57 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 62.70 63.23 62.65 62.76 6,656,647 +0.01(+0.02%)
May 27, 2021 63.32 63.65 62.63 62.75 12,832,131 -0.40(-0.64%)
May 26, 2021 63.72 63.79 63.02 63.15 8,904,809 -0.60(-0.94%)
May 25, 2021 64.31 64.50 63.67 63.75 9,790,446 -0.51(-0.79%)
May 24, 2021 64.24 64.90 64.18 64.26 8,839,695 +0.23(+0.36%)
May 21, 2021 64.21 64.86 63.96 64.03 9,887,196 +0.05(+0.07%)
May 20, 2021 62.38 64.20 62.32 63.98 13,888,105 +1.38(+2.21%)
May 19, 2021 62.38 62.63 61.68 62.60 7,981,350 -0.05(-0.08%)
May 18, 2021 62.48 62.84 62.20 62.65 6,982,549 +0.13(+0.21%)
May 17, 2021 61.92 62.88 61.92 62.51 9,605,608 +0.55(+0.89%)
May 14, 2021 62.26 62.35 61.71 61.96 7,911,664 -0.15(-0.25%)
May 13, 2021 61.54 62.40 61.54 62.11 9,017,412 +0.49(+0.79%)
May 12, 2021 61.53 62.29 61.36 61.62 11,142,367 +0.26(+0.42%)
May 11, 2021 61.49 61.98 61.17 61.37 9,956,857 -0.42(-0.68%)
May 10, 2021 61.73 62.35 61.68 61.79 10,798,368 +0.25(+0.40%)
May 07, 2021 61.79 62.45 61.30 61.54 8,216,971 -0.02(-0.03%)
May 06, 2021 61.69 61.81 61.17 61.56 11,620,236 -0.21(-0.34%)
May 05, 2021 61.22 61.93 60.99 61.77 13,458,188 +0.70(+1.14%)
May 04, 2021 60.53 61.32 60.49 61.07 11,059,770 +0.45(+0.74%)
May 03, 2021 59.88 60.72 59.83 60.62 11,246,627 +1.01(+1.70%)
Apr 30, 2021 59.21 59.94 58.74 59.61 17,828,700 -0.45(-0.75%)
Apr 29, 2021 62.07 62.32 59.59 60.06 22,480,988 -3.00(-4.76%)
Apr 28, 2021 63.12 63.40 62.79 63.06 8,004,431 +0.07(+0.11%)
Apr 27, 2021 63.03 63.30 62.65 62.99 7,824,107 +0.07(+0.11%)
Apr 26, 2021 62.99 63.03 62.15 62.92 12,322,464 -0.11(-0.18%)
Apr 23, 2021 63.32 63.92 62.90 63.04 15,409,913 -0.30(-0.47%)
Apr 22, 2021 63.17 63.56 62.86 63.33 13,523,054 +0.00(+0.00%)
Apr 21, 2021 63.53 63.88 63.11 63.33 9,980,572 +0.23(+0.36%)
Apr 20, 2021 62.50 63.53 62.48 63.11 10,139,079 +0.46(+0.73%)
Apr 19, 2021 62.48 62.96 62.27 62.65 12,409,721 +0.13(+0.21%)
Apr 16, 2021 62.01 62.68 61.82 62.51 15,277,135 +0.97(+1.58%)
Apr 15, 2021 61.12 61.82 61.04 61.54 10,296,682 +0.60(+0.99%)
Apr 14, 2021 60.88 61.08 60.72 60.94 7,997,286 +0.22(+0.36%)
Apr 13, 2021 60.08 60.87 59.93 60.72 9,896,212 +0.85(+1.42%)
Apr 12, 2021 59.72 59.95 59.47 59.87 11,688,815 +0.08(+0.13%)
Apr 09, 2021 59.02 59.82 58.90 59.79 8,238,788 +0.67(+1.13%)
Apr 08, 2021 59.40 59.61 58.98 59.12 8,215,410 -0.14(-0.24%)
Apr 07, 2021 59.22 59.72 59.14 59.27 12,350,381 +0.08(+0.13%)
Apr 06, 2021 60.36 60.45 59.10 59.19 14,661,118 -1.13(-1.87%)
Apr 05, 2021 60.07 60.74 60.05 60.32 9,285,597 +0.22(+0.37%)
Apr 01, 2021 60.34 60.49 59.72 60.10 10,184,373 -0.19(-0.32%)
Mar 31, 2021 60.07 60.90 59.95 60.29 13,276,556 +0.30(+0.49%)
Mar 30, 2021 60.65 60.72 59.86 59.99 12,908,997 -0.72(-1.19%)
Mar 29, 2021 60.51 61.04 60.31 60.71 10,234,422 +0.12(+0.20%)
Mar 26, 2021 59.65 60.63 59.54 60.59 13,231,439 +1.09(+1.83%)
Mar 25, 2021 59.70 59.70 58.73 59.50 11,774,004 +0.46(+0.79%)
Mar 24, 2021 59.19 59.59 59.01 59.03 10,158,347 -0.30(-0.51%)
Mar 23, 2021 60.06 60.20 59.31 59.34 11,623,341 -0.72(-1.20%)
Mar 22, 2021 58.94 60.19 58.85 60.06 16,992,694 +0.64(+1.08%)
Mar 19, 2021 58.82 59.46 58.15 59.41 33,856,464 +0.35(+0.59%)
Mar 18, 2021 58.73 59.92 58.62 59.06 12,817,131 +0.14(+0.24%)
Mar 17, 2021 58.84 59.26 58.23 58.92 10,074,078 +0.27(+0.45%)
Mar 16, 2021 58.13 58.88 58.13 58.66 10,724,453 +0.48(+0.83%)
Mar 15, 2021 57.48 58.22 57.13 58.17 11,555,586 +0.71(+1.24%)
Mar 12, 2021 57.26 57.75 57.05 57.46 8,474,010 +0.27(+0.48%)
Mar 11, 2021 57.80 57.98 57.19 57.19 10,655,631 -0.55(-0.95%)
Mar 10, 2021 57.44 58.07 57.29 57.74 10,801,764 +0.34(+0.59%)
Mar 09, 2021 57.60 58.62 57.39 57.40 13,356,550 +0.11(+0.20%)
Mar 08, 2021 57.42 58.49 56.98 57.28 11,202,760 +0.02(+0.03%)
Mar 05, 2021 56.39 57.41 56.22 57.26 15,808,605 +1.03(+1.84%)
Mar 04, 2021 57.37 57.77 55.56 56.23 18,198,748 -1.34(-2.32%)
Mar 03, 2021 57.85 58.13 56.83 57.57 14,349,244 -0.49(-0.85%)
Mar 02, 2021 58.70 58.92 58.00 58.06 10,112,709 -0.34(-0.58%)
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.