Skip to main content

Bristol-Myers Squibb (NY: BMY )

54.23 +0.98 (+1.84%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 57.34 58.13 57.23 57.55 13,909,319 +0.28(+0.49%)
Mar 30, 2021 57.89 57.96 57.14 57.26 13,524,241 -0.69(-1.19%)
Mar 29, 2021 57.76 58.27 57.57 57.95 10,722,196 +0.12(+0.20%)
Mar 26, 2021 56.94 57.87 56.83 57.83 13,862,051 +1.04(+1.83%)
Mar 25, 2021 56.98 56.98 56.06 56.79 12,335,155 +0.44(+0.79%)
Mar 24, 2021 56.49 56.88 56.32 56.35 10,642,495 -0.29(-0.51%)
Mar 23, 2021 57.33 57.46 56.61 56.64 12,177,311 -0.69(-1.20%)
Mar 22, 2021 56.26 57.45 56.18 57.33 17,802,568 +0.62(+1.08%)
Mar 19, 2021 56.14 56.76 55.50 56.71 35,470,068 +0.33(+0.59%)
Mar 18, 2021 56.06 57.20 55.95 56.38 13,427,997 +0.14(+0.24%)
Mar 17, 2021 56.16 56.57 55.58 56.24 10,554,210 +0.25(+0.45%)
Mar 16, 2021 55.48 56.20 55.48 55.99 11,235,582 +0.46(+0.83%)
Mar 15, 2021 54.87 55.57 54.53 55.53 12,106,327 +0.68(+1.24%)
Mar 12, 2021 54.66 55.12 54.45 54.85 8,877,882 +0.26(+0.48%)
Mar 11, 2021 55.17 55.35 54.59 54.59 11,163,480 -0.52(-0.95%)
Mar 10, 2021 54.83 55.43 54.69 55.11 11,316,577 +0.33(+0.59%)
Mar 09, 2021 54.98 55.95 54.78 54.78 13,993,125 +0.11(+0.20%)
Mar 08, 2021 54.81 55.82 54.39 54.68 11,736,685 +0.02(+0.03%)
Mar 05, 2021 53.83 54.80 53.66 54.66 16,562,045 +0.99(+1.84%)
Mar 04, 2021 54.76 55.14 53.03 53.67 19,066,102 -1.28(-2.32%)
Mar 03, 2021 55.22 55.49 54.24 54.95 15,033,130 -0.47(-0.85%)
Mar 02, 2021 56.03 56.24 55.36 55.42 10,594,682 -0.33(-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.