Skip to main content

Bristol-Myers Squibb (NY: BMY )

54.23 +0.98 (+1.84%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 62.58 62.92 61.99 62.32 10,899,017 -0.26(-0.41%)
Jul 29, 2021 63.36 63.61 62.49 62.58 9,761,512 -0.53(-0.84%)
Jul 28, 2021 62.08 63.35 61.53 63.11 12,678,000 +1.14(+1.84%)
Jul 27, 2021 61.76 62.19 61.57 61.97 12,184,906 -0.18(-0.30%)
Jul 26, 2021 62.64 62.75 61.97 62.16 9,044,506 -0.60(-0.95%)
Jul 23, 2021 62.44 62.93 62.26 62.75 7,723,526 +0.35(+0.56%)
Jul 22, 2021 61.65 62.44 61.46 62.41 13,032,137 +0.73(+1.19%)
Jul 21, 2021 61.63 61.74 61.12 61.67 6,311,090 +0.40(+0.66%)
Jul 20, 2021 61.07 62.14 61.01 61.27 9,485,194 +0.33(+0.54%)
Jul 19, 2021 61.33 61.76 60.40 60.94 12,129,296 -0.86(-1.40%)
Jul 16, 2021 61.93 62.05 61.36 61.80 6,949,562 -0.12(-0.19%)
Jul 15, 2021 62.12 62.39 61.63 61.92 8,138,162 -0.41(-0.66%)
Jul 14, 2021 62.01 62.43 61.71 62.33 7,767,816 +0.40(+0.65%)
Jul 13, 2021 61.73 62.08 61.53 61.93 6,032,667 -0.06(-0.09%)
Jul 12, 2021 61.58 62.31 61.52 61.98 8,689,064 +0.31(+0.51%)
Jul 09, 2021 61.25 62.05 61.25 61.67 9,687,193 +0.43(+0.70%)
Jul 08, 2021 61.20 61.34 60.67 61.24 12,452,717 -0.41(-0.67%)
Jul 07, 2021 61.31 61.70 60.81 61.65 8,641,454 +0.45(+0.74%)
Jul 06, 2021 61.23 61.35 60.65 61.20 10,424,410 -0.28(-0.45%)
Jul 02, 2021 61.30 61.51 60.91 61.48 7,497,191 +0.36(+0.59%)
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.