Skip to main content

Bristol-Myers Squibb (NY: BMY )

54.04 +0.79 (+1.48%)
Streaming Delayed Price Updated: 12:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 53.30 53.45 52.49 52.79 30,801,978 -0.08(-0.15%)
May 28, 2020 53.88 53.90 52.75 52.87 16,945,052 -0.52(-0.98%)
May 27, 2020 53.03 53.49 52.25 53.39 21,576,102 +0.07(+0.13%)
May 26, 2020 54.37 54.37 53.19 53.32 20,870,682 -0.42(-0.77%)
May 22, 2020 53.93 54.50 53.55 53.73 10,440,954 -0.31(-0.57%)
May 21, 2020 54.47 54.69 53.42 54.04 18,119,956 -0.48(-0.88%)
May 20, 2020 55.68 55.91 53.77 54.52 18,844,656 -0.91(-1.64%)
May 19, 2020 56.06 56.41 55.23 55.43 12,504,289 -0.79(-1.40%)
May 18, 2020 57.38 57.64 56.11 56.22 17,165,092 -0.43(-0.76%)
May 15, 2020 56.75 57.75 56.40 56.65 39,851,800 +0.28(+0.50%)
May 14, 2020 55.24 56.68 54.92 56.37 20,614,228 +0.44(+0.79%)
May 13, 2020 55.84 56.50 55.31 55.92 19,558,158 -0.07(-0.13%)
May 12, 2020 55.84 56.81 55.58 55.99 21,413,298 +0.61(+1.10%)
May 11, 2020 53.80 55.52 53.71 55.38 16,003,530 +1.42(+2.64%)
May 08, 2020 54.65 54.96 53.87 53.96 19,189,606 +0.01(+0.02%)
May 07, 2020 55.26 55.33 53.58 53.95 19,835,114 -0.08(-0.15%)
May 06, 2020 54.49 55.00 53.86 54.03 16,502,242 -0.20(-0.37%)
May 05, 2020 53.56 54.62 53.41 54.24 15,093,277 +1.05(+1.98%)
May 04, 2020 53.69 53.85 52.79 53.18 19,221,730 -0.08(-0.15%)
May 01, 2020 53.78 53.80 52.75 53.26 17,629,900 -0.49(-0.90%)
Apr 30, 2020 53.78 54.01 53.35 53.75 19,860,544 -0.72(-1.33%)
Apr 29, 2020 55.13 55.35 54.39 54.47 12,482,945 -0.45(-0.82%)
Apr 28, 2020 55.62 55.84 54.60 54.92 12,284,937 -0.37(-0.67%)
Apr 27, 2020 55.37 55.70 55.16 55.30 15,833,095 +0.27(+0.50%)
Apr 24, 2020 54.51 55.28 54.15 55.02 11,835,705 +1.15(+2.13%)
Apr 23, 2020 54.20 54.79 53.78 53.87 13,460,535 +0.02(+0.03%)
Apr 22, 2020 54.15 54.72 53.81 53.86 13,668,048 +0.30(+0.56%)
Apr 21, 2020 53.79 54.20 53.26 53.55 25,119,350 -0.96(-1.77%)
Apr 20, 2020 53.70 55.54 53.56 54.52 19,737,504 +0.95(+1.78%)
Apr 17, 2020 53.37 53.71 52.93 53.56 18,891,490 +0.92(+1.75%)
Apr 16, 2020 52.86 53.34 52.59 52.64 14,685,218 +0.09(+0.17%)
Apr 15, 2020 52.41 52.94 52.06 52.56 16,293,958 -0.51(-0.97%)
Apr 14, 2020 52.88 53.68 52.71 53.07 16,131,806 +0.99(+1.90%)
Apr 13, 2020 51.71 52.50 51.32 52.08 15,750,450 +0.01(+0.02%)
Apr 09, 2020 51.97 52.66 51.59 52.07 14,998,335 +0.58(+1.13%)
Apr 08, 2020 50.43 52.26 49.82 51.49 17,271,908 +1.19(+2.37%)
Apr 07, 2020 51.73 51.79 50.10 50.29 21,748,940 -0.86(-1.68%)
Apr 06, 2020 50.44 51.33 50.01 51.15 25,555,742 +2.07(+4.21%)
Apr 03, 2020 48.60 49.91 48.53 49.08 16,579,197 +0.28(+0.58%)
Apr 02, 2020 48.47 48.90 47.36 48.80 14,627,285 +0.74(+1.55%)
Apr 01, 2020 47.00 48.83 46.92 48.06 15,332,538 -0.81(-1.65%)
Mar 31, 2020 47.60 49.30 47.55 48.86 32,462,696 +1.18(+2.48%)
Mar 30, 2020 46.64 48.28 46.64 47.68 20,548,018 +1.40(+3.03%)
Mar 27, 2020 44.80 47.15 44.59 46.28 16,538,691 +0.47(+1.03%)
Mar 26, 2020 44.23 46.74 44.10 45.80 24,641,540 +2.54(+5.88%)
Mar 25, 2020 42.98 45.54 42.23 43.26 23,863,940 +0.10(+0.22%)
Mar 24, 2020 42.24 43.39 41.54 43.17 18,804,074 +2.49(+6.12%)
Mar 23, 2020 41.37 42.43 40.11 40.68 24,224,372 -1.75(-4.13%)
Mar 20, 2020 43.00 44.39 41.42 42.43 23,237,646 -0.34(-0.80%)
Mar 19, 2020 43.93 44.46 42.19 42.77 22,880,944 -1.27(-2.89%)
Mar 18, 2020 45.26 45.93 42.10 44.04 31,229,814 -3.38(-7.12%)
Mar 17, 2020 45.44 47.43 44.88 47.42 19,981,648 +2.61(+5.83%)
Mar 16, 2020 43.95 47.13 42.09 44.80 23,479,306 -3.40(-7.06%)
Mar 13, 2020 48.12 48.65 45.39 48.21 26,811,220 +1.96(+4.25%)
Mar 12, 2020 45.87 48.13 44.38 46.24 26,193,080 -3.30(-6.65%)
Mar 11, 2020 49.77 50.81 48.92 49.54 22,553,226 -1.24(-2.45%)
Mar 10, 2020 51.56 51.68 49.01 50.78 28,324,704 +1.56(+3.17%)
Mar 09, 2020 49.10 51.84 49.09 49.22 25,534,006 -3.65(-6.90%)
Mar 06, 2020 51.62 52.97 51.51 52.87 16,921,522 -0.17(-0.31%)
Mar 05, 2020 53.21 53.68 52.46 53.04 17,246,388 -0.86(-1.59%)
Mar 04, 2020 52.77 54.07 52.33 53.90 20,792,084 +2.00(+3.85%)
Mar 03, 2020 53.35 54.22 51.14 51.90 20,815,196 -1.00(-1.89%)
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.