Skip to main content

Bristol-Myers Squibb (NY: BMY )

49.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 68.67 68.86 67.49 68.05 14,592,257 -0.85(-1.23%)
Jul 28, 2022 69.11 69.33 67.54 68.90 10,042,210 -0.10(-0.15%)
Jul 27, 2022 66.77 69.16 66.65 69.00 10,586,796 +1.09(+1.60%)
Jul 26, 2022 67.77 68.47 67.30 67.91 9,747,788 +0.73(+1.08%)
Jul 25, 2022 67.14 67.57 66.85 67.19 6,785,760 -0.10(-0.15%)
Jul 22, 2022 67.56 67.90 66.85 67.29 7,062,670 -0.08(-0.12%)
Jul 21, 2022 67.07 67.64 66.84 67.37 7,848,004 +0.20(+0.30%)
Jul 20, 2022 67.59 67.98 66.76 67.17 13,171,513 -0.30(-0.44%)
Jul 19, 2022 68.37 68.52 67.26 67.46 12,358,250 -0.55(-0.81%)
Jul 18, 2022 69.92 69.92 67.79 68.02 9,753,059 -1.76(-2.52%)
Jul 15, 2022 69.01 69.80 68.52 69.78 11,854,084 +1.51(+2.22%)
Jul 14, 2022 67.92 68.37 67.55 68.27 10,489,931 -0.48(-0.70%)
Jul 13, 2022 68.85 69.38 68.63 68.74 9,282,324 -0.44(-0.64%)
Jul 12, 2022 69.57 70.06 69.05 69.19 10,067,103 -0.51(-0.73%)
Jul 11, 2022 69.64 70.09 69.41 69.69 7,578,457 +0.17(+0.24%)
Jul 08, 2022 68.98 70.13 68.87 69.53 7,144,421 +0.22(+0.32%)
Jul 07, 2022 69.99 70.31 69.19 69.31 15,671,509 -1.00(-1.42%)
Jul 06, 2022 70.33 71.11 70.08 70.30 9,343,880 +0.24(+0.34%)
Jul 05, 2022 70.44 70.69 68.83 70.06 14,735,107 -0.81(-1.15%)
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.