Skip to main content

Bristol-Myers Squibb (NY: BMY )

54.23 +0.98 (+1.84%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 45.28 46.59 45.21 46.35 13,288,425 +1.33(+2.95%)
Jul 28, 2017 44.18 45.28 43.94 45.02 11,171,190 +0.84(+1.90%)
Jul 27, 2017 43.44 44.34 42.41 44.18 26,572,454 -1.42(-3.11%)
Jul 26, 2017 45.57 45.73 45.21 45.60 9,881,048 +0.02(+0.05%)
Jul 25, 2017 45.50 45.76 45.43 45.57 8,977,736 +0.29(+0.63%)
Jul 24, 2017 45.33 45.57 44.92 45.29 8,225,786 -0.04(-0.09%)
Jul 21, 2017 45.13 45.43 45.11 45.33 6,149,460 +0.17(+0.38%)
Jul 20, 2017 45.03 45.39 44.95 45.16 4,741,690 +0.30(+0.67%)
Jul 19, 2017 44.61 44.96 44.48 44.86 4,077,915 +0.27(+0.60%)
Jul 18, 2017 44.61 44.65 44.33 44.59 4,544,707 -0.04(-0.09%)
Jul 17, 2017 45.03 45.23 44.46 44.63 4,566,317 -0.29(-0.65%)
Jul 14, 2017 44.65 45.17 44.39 44.92 7,418,522 +0.39(+0.88%)
Jul 13, 2017 44.85 44.95 44.17 44.53 9,981,946 -0.30(-0.67%)
Jul 12, 2017 45.32 45.81 44.68 44.83 11,148,250 -0.24(-0.52%)
Jul 11, 2017 45.46 45.70 44.88 45.07 5,684,167 -0.49(-1.07%)
Jul 10, 2017 45.70 45.88 45.47 45.56 4,972,866 +0.02(+0.04%)
Jul 07, 2017 45.22 45.61 44.86 45.54 6,736,728 +0.51(+1.14%)
Jul 06, 2017 45.70 45.79 44.96 45.03 6,808,681 -0.87(-1.90%)
Jul 05, 2017 45.84 45.93 45.25 45.90 7,227,664 +0.38(+0.84%)
Jul 03, 2017 45.52 46.01 45.45 45.52 7,735,715 +0.44(+0.99%)
Jun 30, 2017 45.29 45.36 45.04 45.07 5,784,766 -0.08(-0.18%)
Jun 29, 2017 45.23 45.40 44.89 45.15 6,227,824 -0.04(-0.09%)
Jun 28, 2017 45.42 45.61 45.11 45.19 6,337,958 -0.02(-0.05%)
Jun 27, 2017 45.95 45.99 45.18 45.22 6,771,113 -0.83(-1.79%)
Jun 26, 2017 45.88 46.33 45.58 46.04 6,917,915 +0.23(+0.49%)
Jun 23, 2017 46.33 46.40 45.49 45.82 25,706,888 -0.56(-1.20%)
Jun 22, 2017 45.52 46.84 45.42 46.38 10,247,450 +1.02(+2.25%)
Jun 21, 2017 45.10 45.77 44.98 45.36 10,857,194 +0.33(+0.74%)
Jun 20, 2017 44.71 45.63 44.61 45.02 9,223,498 +0.36(+0.80%)
Jun 19, 2017 44.05 44.79 43.94 44.67 7,676,800 +0.61(+1.40%)
Jun 16, 2017 44.10 44.17 43.37 44.05 15,496,483 +0.15(+0.33%)
Jun 15, 2017 44.08 44.27 43.70 43.91 7,021,380 -0.19(-0.44%)
Jun 14, 2017 43.88 44.34 43.79 44.10 6,950,546 +0.27(+0.61%)
Jun 13, 2017 43.84 43.94 43.60 43.84 5,905,861 -0.14(-0.31%)
Jun 12, 2017 43.48 44.13 43.27 43.97 10,837,557 +0.49(+1.14%)
Jun 09, 2017 42.69 43.83 42.59 43.48 9,337,594 +0.73(+1.70%)
Jun 08, 2017 43.16 42.51 42.75 10,739,181 +0.23(+0.53%)
Jun 07, 2017 41.95 42.53 41.71 42.52 13,057,838 +0.74(+1.76%)
Jun 06, 2017 42.31 42.39 41.76 41.79 14,492,608 -0.57(-1.34%)
Jun 05, 2017 43.49 43.97 42.23 42.35 23,169,406 -2.11(-4.75%)
Jun 02, 2017 44.26 44.63 44.09 44.47 9,235,634 +0.36(+0.81%)
Jun 01, 2017 43.68 44.11 43.58 44.11 8,111,153 +0.47(+1.08%)
May 31, 2017 43.79 43.96 43.57 43.64 10,063,686 +0.02(+0.04%)
May 30, 2017 43.62 43.88 43.49 43.62 8,824,263 -0.03(-0.07%)
May 26, 2017 43.98 44.34 43.60 43.66 6,141,776 -0.34(-0.77%)
May 25, 2017 43.59 44.15 43.43 44.00 10,499,362 +0.46(+1.06%)
May 24, 2017 44.05 44.05 43.25 43.54 7,987,568 -0.32(-0.72%)
May 23, 2017 43.81 44.03 43.79 43.85 8,884,805 +0.09(+0.20%)
May 22, 2017 43.70 43.95 43.58 43.76 5,516,040 +0.06(+0.15%)
May 19, 2017 43.54 43.91 43.54 43.70 10,682,060 +0.19(+0.45%)
May 18, 2017 43.84 44.05 43.13 43.50 15,353,764 -0.51(-1.16%)
May 17, 2017 44.00 44.18 43.44 44.01 9,548,939 +0.02(+0.04%)
May 16, 2017 44.49 44.72 43.84 44.00 11,446,602 -0.57(-1.29%)
May 15, 2017 44.51 44.68 44.35 44.57 6,100,775 +0.06(+0.13%)
May 12, 2017 44.65 44.80 44.33 44.51 6,399,865 -0.09(-0.20%)
May 11, 2017 44.60 45.02 44.40 44.60 8,418,889 +0.00(+0.00%)
May 10, 2017 44.64 44.74 44.39 44.60 7,863,341 -0.15(-0.33%)
May 09, 2017 44.39 44.88 44.29 44.75 8,819,694 +0.31(+0.69%)
May 08, 2017 44.48 44.64 44.12 44.44 5,847,934 -0.17(-0.38%)
May 05, 2017 44.69 44.76 44.46 44.61 7,341,060 -0.03(-0.07%)
May 04, 2017 44.55 44.94 44.45 44.64 7,670,824 +0.11(+0.24%)
May 03, 2017 44.89 44.96 44.26 44.54 13,166,675 -0.72(-1.59%)
May 02, 2017 45.57 45.94 44.94 45.26 21,359,338 -0.29(-0.64%)
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.