Skip to main content

Bristol-Myers Squibb (NY: BMY )

49.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 44.09 45.37 44.02 45.13 13,647,406 +1.29(+2.95%)
Jul 28, 2017 43.02 44.09 42.78 43.84 11,472,975 +0.82(+1.90%)
Jul 27, 2017 42.30 43.18 41.29 43.02 27,290,298 -1.38(-3.11%)
Jul 26, 2017 44.38 44.53 44.02 44.40 10,147,980 +0.02(+0.05%)
Jul 25, 2017 44.30 44.56 44.23 44.38 9,220,266 +0.28(+0.63%)
Jul 24, 2017 44.14 44.37 43.74 44.10 8,448,002 -0.04(-0.09%)
Jul 21, 2017 43.95 44.23 43.92 44.14 6,315,585 +0.17(+0.38%)
Jul 20, 2017 43.84 44.19 43.77 43.97 4,869,784 +0.29(+0.67%)
Jul 19, 2017 43.44 43.78 43.31 43.68 4,188,078 +0.26(+0.60%)
Jul 18, 2017 43.44 43.48 43.16 43.42 4,667,480 -0.04(-0.09%)
Jul 17, 2017 43.84 44.04 43.29 43.46 4,689,674 -0.29(-0.65%)
Jul 14, 2017 43.47 43.98 43.23 43.74 7,618,930 +0.38(+0.88%)
Jul 13, 2017 43.67 43.77 43.00 43.36 10,251,604 -0.29(-0.67%)
Jul 12, 2017 44.13 44.61 43.50 43.65 11,449,415 -0.23(-0.52%)
Jul 11, 2017 44.27 44.49 43.70 43.88 5,837,722 -0.48(-1.07%)
Jul 10, 2017 44.49 44.67 44.27 44.36 5,107,206 +0.02(+0.04%)
Jul 07, 2017 44.03 44.41 43.68 44.34 6,918,718 +0.50(+1.14%)
Jul 06, 2017 44.49 44.58 43.78 43.84 6,992,614 -0.85(-1.90%)
Jul 05, 2017 44.63 44.73 44.06 44.69 7,422,916 +0.37(+0.84%)
Jul 03, 2017 44.32 44.80 44.25 44.32 7,944,692 +0.43(+0.99%)
Jun 30, 2017 44.10 44.16 43.86 43.89 5,941,039 -0.08(-0.18%)
Jun 29, 2017 44.04 44.21 43.71 43.97 6,396,066 -0.04(-0.09%)
Jun 28, 2017 44.23 44.41 43.93 44.01 6,509,175 -0.02(-0.05%)
Jun 27, 2017 44.74 44.78 43.99 44.03 6,954,032 -0.80(-1.79%)
Jun 26, 2017 44.67 45.11 44.38 44.83 7,104,800 +0.22(+0.49%)
Jun 23, 2017 45.11 45.18 44.30 44.61 26,401,350 -0.54(-1.20%)
Jun 22, 2017 44.32 45.60 44.23 45.16 10,524,281 +0.99(+2.25%)
Jun 21, 2017 43.91 44.56 43.79 44.16 11,150,497 +0.32(+0.74%)
Jun 20, 2017 43.53 44.43 43.44 43.84 9,472,668 +0.35(+0.80%)
Jun 19, 2017 42.89 43.61 42.78 43.49 7,884,186 +0.60(+1.40%)
Jun 16, 2017 42.94 43.01 42.23 42.89 15,915,114 +0.14(+0.33%)
Jun 15, 2017 42.92 43.11 42.55 42.75 7,211,060 -0.19(-0.44%)
Jun 14, 2017 42.72 43.17 42.63 42.94 7,138,312 +0.26(+0.61%)
Jun 13, 2017 42.68 42.78 42.45 42.68 6,065,405 -0.13(-0.31%)
Jun 12, 2017 42.34 42.97 42.13 42.82 11,130,329 +0.48(+1.13%)
Jun 09, 2017 41.56 42.67 41.47 42.34 9,589,845 +0.71(+1.70%)
Jun 08, 2017 42.03 41.39 41.63 11,029,296 +0.22(+0.53%)
Jun 07, 2017 40.85 41.41 40.61 41.41 13,410,591 +0.72(+1.76%)
Jun 06, 2017 41.19 41.27 40.67 40.69 14,884,120 -0.55(-1.34%)
Jun 05, 2017 42.34 42.82 41.12 41.24 23,795,318 -2.06(-4.75%)
Jun 02, 2017 43.09 43.45 42.93 43.30 9,485,131 +0.35(+0.81%)
Jun 01, 2017 42.53 42.95 42.44 42.95 8,330,273 +0.46(+1.07%)
May 31, 2017 42.64 42.81 42.42 42.49 10,335,552 +0.02(+0.04%)
May 30, 2017 42.48 42.72 42.34 42.48 9,062,647 -0.03(-0.07%)
May 26, 2017 42.82 43.18 42.45 42.51 6,307,693 -0.33(-0.77%)
May 25, 2017 42.45 42.99 42.29 42.84 10,782,998 +0.45(+1.06%)
May 24, 2017 42.89 42.89 42.12 42.39 8,203,349 -0.31(-0.72%)
May 23, 2017 42.66 42.87 42.64 42.70 9,124,825 +0.09(+0.20%)
May 22, 2017 42.55 42.80 42.44 42.61 5,665,054 +0.06(+0.15%)
May 19, 2017 42.39 42.75 42.39 42.55 10,970,632 +0.19(+0.45%)
May 18, 2017 42.69 42.89 42.00 42.36 15,768,540 -0.50(-1.16%)
May 17, 2017 42.84 43.02 42.30 42.86 9,806,900 +0.02(+0.04%)
May 16, 2017 43.32 43.54 42.69 42.84 11,755,828 -0.56(-1.29%)
May 15, 2017 43.34 43.50 43.19 43.40 6,265,585 +0.06(+0.13%)
May 12, 2017 43.48 43.62 43.16 43.34 6,572,755 -0.09(-0.20%)
May 11, 2017 43.43 43.84 43.23 43.43 8,646,322 +0.00(+0.00%)
May 10, 2017 43.46 43.56 43.23 43.43 8,075,766 -0.14(-0.33%)
May 09, 2017 43.23 43.70 43.12 43.57 9,057,954 +0.30(+0.69%)
May 08, 2017 43.31 43.46 42.96 43.27 6,005,914 -0.17(-0.38%)
May 05, 2017 43.52 43.58 43.29 43.44 7,539,376 -0.03(-0.07%)
May 04, 2017 43.38 43.75 43.28 43.47 7,878,049 +0.10(+0.24%)
May 03, 2017 43.71 43.78 43.10 43.37 13,522,367 -0.70(-1.59%)
May 02, 2017 44.38 44.73 43.75 44.07 21,936,352 -0.28(-0.64%)
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.