Skip to main content

Bristol-Myers Squibb (NY: BMY )

54.23 +0.98 (+1.84%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 56.52 57.21 56.07 56.90 18,678,420 -0.43(-0.75%)
Apr 29, 2021 59.25 59.49 56.88 57.33 23,552,436 -2.86(-4.76%)
Apr 28, 2021 60.25 60.51 59.93 60.19 8,385,923 +0.06(+0.11%)
Apr 27, 2021 60.16 60.42 59.80 60.13 8,197,005 +0.06(+0.11%)
Apr 26, 2021 60.13 60.16 59.32 60.06 12,909,755 -0.11(-0.18%)
Apr 23, 2021 60.44 61.01 60.03 60.17 16,144,352 -0.28(-0.47%)
Apr 22, 2021 60.30 60.67 60.00 60.45 14,167,566 +0.00(+0.00%)
Apr 21, 2021 60.64 60.97 60.23 60.45 10,456,248 +0.22(+0.36%)
Apr 20, 2021 59.66 60.64 59.63 60.23 10,622,309 +0.44(+0.73%)
Apr 19, 2021 59.63 60.09 59.44 59.80 13,001,171 +0.13(+0.21%)
Apr 16, 2021 59.19 59.83 59.01 59.67 16,005,246 +0.93(+1.58%)
Apr 15, 2021 58.34 59.00 58.27 58.74 10,787,424 +0.57(+0.99%)
Apr 14, 2021 58.11 58.30 57.96 58.17 8,378,438 +0.21(+0.36%)
Apr 13, 2021 57.34 58.10 57.20 57.96 10,367,867 +0.81(+1.42%)
Apr 12, 2021 57.00 57.23 56.76 57.14 12,245,906 +0.07(+0.13%)
Apr 09, 2021 56.33 57.10 56.22 57.07 8,631,450 +0.64(+1.13%)
Apr 08, 2021 56.70 56.90 56.30 56.43 8,606,959 -0.14(-0.24%)
Apr 07, 2021 56.52 57.01 56.45 56.57 12,939,002 +0.07(+0.13%)
Apr 06, 2021 57.62 57.70 56.42 56.50 15,359,870 -1.08(-1.87%)
Apr 05, 2021 57.34 57.97 57.32 57.57 9,728,150 +0.21(+0.37%)
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.