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 (%)
Aug 31, 2018 49.30 49.30 49.30 0 -0.11(-0.23%)
Aug 30, 2018 49.70 49.85 49.24 49.41 4,826,770 -0.35(-0.70%)
Aug 29, 2018 48.93 49.87 48.90 49.76 5,674,085 +0.77(+1.58%)
Aug 28, 2018 48.79 49.08 48.59 48.99 3,760,768 +0.13(+0.27%)
Aug 27, 2018 49.04 49.36 48.81 48.86 5,323,670 +0.03(+0.07%)
Aug 24, 2018 48.93 49.05 48.55 48.83 5,619,983 -0.10(-0.20%)
Aug 23, 2018 49.29 49.44 48.78 48.92 4,196,374 -0.39(-0.79%)
Aug 22, 2018 48.95 49.45 48.74 49.31 6,824,405 +0.40(+0.82%)
Aug 21, 2018 49.18 49.39 48.90 48.92 6,262,336 -0.20(-0.40%)
Aug 20, 2018 49.75 49.75 49.11 49.11 7,599,019 -0.46(-0.94%)
Aug 17, 2018 49.91 50.14 49.50 49.57 10,892,372 -0.18(-0.36%)
Aug 16, 2018 49.08 49.95 48.79 49.75 8,948,453 +0.69(+1.41%)
Aug 15, 2018 48.74 49.19 48.35 49.06 6,404,787 +0.24(+0.50%)
Aug 14, 2018 48.28 48.96 48.28 48.82 6,402,664 +0.44(+0.91%)
Aug 13, 2018 48.20 48.69 48.13 48.38 5,892,914 +0.09(+0.19%)
Aug 10, 2018 48.54 48.71 48.02 48.29 4,342,480 -0.18(-0.37%)
Aug 09, 2018 48.66 48.96 48.32 48.47 4,911,194 -0.52(-1.06%)
Aug 08, 2018 48.31 49.21 47.92 48.99 8,604,853 +0.97(+2.02%)
Aug 07, 2018 48.35 48.43 47.90 48.02 6,292,361 -0.33(-0.69%)
Aug 06, 2018 48.06 48.55 47.81 48.35 6,785,880 +0.19(+0.39%)
Aug 03, 2018 48.16 48.32 47.95 48.17 5,731,631 -0.09(-0.19%)
Aug 02, 2018 48.44 48.63 47.74 48.26 7,187,932 -0.28(-0.59%)
Aug 01, 2018 47.92 49.00 47.85 48.54 9,485,756 +0.71(+1.48%)
Jul 31, 2018 48.15 48.38 47.56 47.83 8,058,499 -0.15(-0.31%)
Jul 30, 2018 46.34 48.05 46.26 47.98 9,945,049 +1.64(+3.53%)
Jul 27, 2018 47.68 47.84 46.27 46.34 7,844,713 -0.81(-1.73%)
Jul 26, 2018 48.94 49.45 45.66 47.16 17,989,158 -0.91(-1.90%)
Jul 25, 2018 47.29 48.21 47.18 48.07 10,899,452 +0.64(+1.34%)
Jul 24, 2018 45.66 47.44 45.63 47.43 11,877,587 +1.94(+4.26%)
Jul 23, 2018 45.60 45.73 45.15 45.50 9,327,153 -0.68(-1.46%)
Jul 20, 2018 46.08 46.31 45.94 46.17 5,869,991 +0.14(+0.30%)
Jul 19, 2018 46.28 46.35 45.66 46.03 4,663,590 -0.28(-0.60%)
Jul 18, 2018 46.07 46.33 45.83 46.31 4,581,826 +0.20(+0.44%)
Jul 17, 2018 46.11 46.25 45.93 46.11 4,790,935 +0.16(+0.35%)
Jul 16, 2018 46.31 46.35 45.76 45.94 4,639,582 -0.35(-0.76%)
Jul 13, 2018 46.10 46.46 46.02 46.29 4,526,916 +0.04(+0.09%)
Jul 12, 2018 46.04 46.29 45.77 46.25 5,012,348 +0.86(+1.90%)
Jul 11, 2018 45.59 45.68 45.21 45.39 4,785,621 -0.35(-0.77%)
Jul 10, 2018 46.22 46.22 45.59 45.74 4,563,674 -0.22(-0.48%)
Jul 09, 2018 46.11 46.20 45.83 45.96 5,057,060 -0.09(-0.19%)
Jul 06, 2018 45.77 46.15 45.68 46.05 6,334,774 +0.50(+1.09%)
Jul 05, 2018 45.13 46.33 44.67 45.55 6,571,060 +0.57(+1.27%)
Jul 03, 2018 44.98 44.98 44.98 0 +0.37(+0.83%)
Jul 02, 2018 44.59 44.65 44.04 44.61 6,803,471 -0.12(-0.27%)
Jun 29, 2018 44.69 45.14 44.58 44.73 9,655,094 +0.03(+0.07%)
Jun 28, 2018 44.05 44.97 44.04 44.70 12,884,741 +0.67(+1.52%)
Jun 27, 2018 44.17 44.30 43.89 44.03 11,637,305 -0.36(-0.80%)
Jun 26, 2018 44.13 44.65 44.11 44.38 10,824,660 +0.19(+0.44%)
Jun 25, 2018 44.46 44.72 43.85 44.19 9,200,300 -0.38(-0.85%)
Jun 22, 2018 44.17 44.73 43.84 44.57 13,596,589 +0.97(+2.22%)
Jun 21, 2018 43.79 43.96 43.24 43.60 7,225,899 -0.25(-0.57%)
Jun 20, 2018 43.33 43.90 43.29 43.85 7,598,461 +0.49(+1.14%)
Jun 19, 2018 43.16 43.41 42.87 43.36 6,767,688 -0.01(-0.02%)
Jun 18, 2018 43.88 44.05 43.25 43.37 10,541,406 -0.93(-2.10%)
Jun 15, 2018 44.30 43.35 44.30 17,934,532 +0.95(+2.18%)
Jun 14, 2018 43.23 43.54 42.93 43.35 5,924,853 +0.14(+0.32%)
Jun 13, 2018 43.12 43.89 43.03 43.21 9,047,356 +0.27(+0.62%)
Jun 12, 2018 42.95 43.13 42.82 42.95 10,252,002 +0.01(+0.02%)
Jun 11, 2018 43.08 43.24 42.73 42.94 6,095,655 -0.03(-0.08%)
Jun 08, 2018 42.53 43.02 42.51 42.97 5,799,126 +0.44(+1.03%)
Jun 07, 2018 42.80 42.91 42.36 42.53 7,014,266 -0.24(-0.57%)
Jun 06, 2018 42.81 42.78 8,921,996 +0.81(+1.93%)
Jun 05, 2018 41.55 42.18 41.44 41.97 9,998,040 +0.38(+0.91%)
Jun 04, 2018 42.30 42.36 40.39 41.59 18,658,168 -1.36(-3.16%)
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.