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 31, 2018 49.45 49.68 48.84 49.12 7,846,528 -0.15(-0.31%)
Jul 30, 2018 47.59 49.35 47.51 49.27 9,683,455 +1.68(+3.53%)
Jul 27, 2018 48.97 49.13 47.52 47.59 7,638,366 -0.84(-1.73%)
Jul 26, 2018 50.26 50.79 46.89 48.43 17,515,972 -0.94(-1.90%)
Jul 25, 2018 48.56 49.51 48.46 49.37 10,612,753 +0.65(+1.34%)
Jul 24, 2018 46.89 48.72 46.86 48.71 11,565,159 +1.99(+4.26%)
Jul 23, 2018 46.83 46.97 46.37 46.72 9,081,812 -0.69(-1.46%)
Jul 20, 2018 47.33 47.56 47.18 47.42 5,715,587 +0.14(+0.30%)
Jul 19, 2018 47.53 47.60 46.89 47.28 4,540,919 -0.28(-0.60%)
Jul 18, 2018 47.31 47.59 47.07 47.56 4,461,306 +0.21(+0.44%)
Jul 17, 2018 47.35 47.50 47.17 47.35 4,664,914 +0.17(+0.35%)
Jul 16, 2018 47.56 47.60 47.00 47.18 4,517,543 -0.36(-0.76%)
Jul 13, 2018 47.34 47.72 47.26 47.54 4,407,840 +0.04(+0.09%)
Jul 12, 2018 47.28 47.54 47.01 47.50 4,880,503 +0.89(+1.90%)
Jul 11, 2018 46.83 46.92 46.43 46.62 4,659,740 -0.36(-0.77%)
Jul 10, 2018 47.47 47.47 46.83 46.98 4,443,631 -0.23(-0.48%)
Jul 09, 2018 47.36 47.45 47.07 47.20 4,924,039 -0.09(-0.19%)
Jul 06, 2018 47.01 47.40 46.92 47.29 6,168,145 +0.51(+1.09%)
Jul 05, 2018 46.35 47.59 45.88 46.78 6,398,215 +0.59(+1.27%)
Jul 03, 2018 46.20 46.20 46.20 0 +0.38(+0.83%)
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.