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 (%)
Jul 29, 2016 59.08 59.55 58.81 59.27 6,135,234 +0.12(+0.20%)
Jul 28, 2016 59.75 60.60 59.03 59.16 9,355,192 -1.43(-2.37%)
Jul 27, 2016 59.58 60.85 59.49 60.59 6,987,440 +1.12(+1.88%)
Jul 26, 2016 60.04 60.11 59.33 59.47 4,829,316 -0.40(-0.66%)
Jul 25, 2016 59.98 60.02 59.48 59.87 5,034,477 -0.09(-0.16%)
Jul 22, 2016 59.82 60.20 59.42 59.96 6,659,096 +0.14(+0.24%)
Jul 21, 2016 59.91 60.28 59.54 59.82 4,316,955 -0.17(-0.29%)
Jul 20, 2016 59.99 60.25 59.85 60.00 4,985,015 +0.20(+0.33%)
Jul 19, 2016 60.14 60.37 59.77 59.80 4,661,240 -0.39(-0.65%)
Jul 18, 2016 60.43 60.50 59.92 60.19 4,788,560 -0.03(-0.05%)
Jul 15, 2016 61.10 61.10 59.49 60.22 9,495,551 -0.61(-1.00%)
Jul 14, 2016 60.84 60.95 60.45 60.83 5,493,181 +0.15(+0.25%)
Jul 13, 2016 60.76 60.92 60.30 60.68 5,870,069 +0.30(+0.50%)
Jul 12, 2016 59.81 60.65 59.81 60.38 7,491,248 +0.64(+1.07%)
Jul 11, 2016 59.66 60.09 59.45 59.73 6,660,889 +0.09(+0.15%)
Jul 08, 2016 58.86 60.00 58.70 59.65 6,850,838 +0.95(+1.62%)
Jul 07, 2016 58.51 58.75 58.34 58.70 5,119,629 +0.17(+0.30%)
Jul 06, 2016 58.64 58.68 57.74 58.52 8,225,866 +0.06(+0.11%)
Jul 05, 2016 58.43 58.78 58.07 58.46 5,371,245 +0.00(+0.00%)
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.