Skip to main content

Bristol-Myers Squibb (NY: BMY )

53.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 61.57 62.12 61.31 61.40 9,259,763 -0.32(-0.52%)
Aug 30, 2021 61.26 61.97 61.07 61.72 4,636,328 +0.56(+0.92%)
Aug 27, 2021 61.60 61.73 61.14 61.16 7,474,237 -0.36(-0.58%)
Aug 26, 2021 61.92 62.22 61.48 61.52 5,115,447 -0.56(-0.90%)
Aug 25, 2021 62.68 62.69 61.82 62.08 8,319,253 -0.84(-1.34%)
Aug 24, 2021 63.21 63.22 62.62 62.92 5,581,377 -0.39(-0.61%)
Aug 23, 2021 63.60 64.05 63.25 63.31 8,699,804 -0.24(-0.38%)
Aug 20, 2021 63.09 63.68 62.72 63.54 9,859,159 +0.63(+1.01%)
Aug 19, 2021 62.12 63.46 62.04 62.91 12,747,832 +0.53(+0.85%)
Aug 18, 2021 63.35 63.42 62.31 62.38 7,473,853 -0.95(-1.49%)
Aug 17, 2021 63.07 63.51 62.64 63.32 8,233,304 +0.26(+0.41%)
Aug 16, 2021 61.99 63.09 61.98 63.07 7,354,911 +1.07(+1.73%)
Aug 13, 2021 61.53 62.29 61.51 61.99 5,337,269 +0.51(+0.84%)
Aug 12, 2021 61.31 61.72 61.20 61.48 6,233,131 +0.07(+0.12%)
Aug 11, 2021 62.01 62.19 61.29 61.40 6,280,084 -0.47(-0.76%)
Aug 10, 2021 61.93 62.04 61.31 61.87 8,075,211 +0.00(+0.00%)
Aug 09, 2021 62.63 62.75 61.73 61.87 8,879,992 -0.68(-1.09%)
Aug 06, 2021 62.80 62.81 62.22 62.55 7,223,272 -0.28(-0.44%)
Aug 05, 2021 63.06 63.14 62.41 62.83 5,972,530 -0.06(-0.10%)
Aug 04, 2021 63.30 63.67 62.86 62.89 6,378,357 -0.75(-1.18%)
Aug 03, 2021 62.72 63.66 62.44 63.65 9,561,445 +1.18(+1.90%)
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.