Bristol-Myers Squibb (NY: BMY )

71.09 -0.62 (-0.86%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 55.59 57.20 55.50 56.90 10,824,270 +1.63(+2.95%)
Jul 28, 2017 54.24 55.59 53.94 55.27 9,099,647 +1.03(+1.90%)
Jul 27, 2017 53.33 54.44 52.06 54.24 21,644,960 -1.74(-3.11%)
Jul 26, 2017 55.95 56.15 55.50 55.98 8,048,744 +0.03(+0.05%)
Jul 25, 2017 55.86 56.18 55.77 55.95 7,312,939 +0.35(+0.63%)
Jul 24, 2017 55.65 55.94 55.15 55.60 6,700,428 -0.05(-0.09%)
Jul 21, 2017 55.41 55.77 55.38 55.65 5,009,128 +0.21(+0.38%)
Jul 20, 2017 55.28 55.72 55.18 55.44 3,862,409 +0.37(+0.67%)
Jul 19, 2017 54.77 55.20 54.61 55.07 3,321,722 +0.33(+0.60%)
Jul 18, 2017 54.77 54.82 54.42 54.74 3,701,954 -0.05(-0.09%)
Jul 17, 2017 55.28 55.53 54.58 54.79 3,719,557 -0.36(-0.65%)
Jul 14, 2017 54.81 55.45 54.50 55.15 6,042,860 +0.48(+0.88%)
Jul 13, 2017 55.06 55.18 54.22 54.67 8,130,932 -0.37(-0.67%)
Jul 12, 2017 55.64 56.24 54.85 55.04 9,080,961 -0.29(-0.52%)
Jul 11, 2017 55.81 56.10 55.09 55.33 4,630,117 -0.60(-1.07%)
Jul 10, 2017 56.10 56.32 55.82 55.93 4,050,717 +0.02(+0.04%)
Jul 07, 2017 55.51 55.99 55.08 55.91 5,487,495 +0.63(+1.14%)
Jul 06, 2017 56.10 56.21 55.20 55.28 5,546,105 -1.07(-1.90%)
Jul 05, 2017 56.27 56.39 55.55 56.35 5,887,394 +0.08(+0.14%)
Jul 03, 2017 56.27 56.88 56.18 56.27 6,257,560 +0.55(+0.99%)
Jun 30, 2017 55.99 56.07 55.68 55.72 4,679,402 -0.10(-0.18%)
Jun 29, 2017 55.91 56.13 55.49 55.82 5,037,800 -0.05(-0.09%)
Jun 28, 2017 56.15 56.38 55.77 55.87 5,126,889 -0.03(-0.05%)
Jun 27, 2017 56.80 56.85 55.85 55.90 5,477,276 -1.02(-1.79%)
Jun 26, 2017 56.72 57.27 56.35 56.92 5,596,027 +0.28(+0.49%)
Jun 23, 2017 57.27 57.36 56.24 56.64 20,794,768 -0.69(-1.20%)
Jun 22, 2017 56.27 57.90 56.15 57.33 8,289,348 +1.26(+2.25%)
Jun 21, 2017 55.75 56.58 55.60 56.07 8,782,581 +0.41(+0.74%)
Jun 20, 2017 55.27 56.41 55.15 55.66 7,461,055 +0.44(+0.80%)
Jun 19, 2017 54.46 55.37 54.32 55.22 6,209,903 +0.76(+1.40%)
Jun 16, 2017 54.52 54.60 53.61 54.46 12,535,386 +0.18(+0.33%)
Jun 15, 2017 54.49 54.73 54.02 54.28 5,679,722 -0.24(-0.44%)
Jun 14, 2017 54.24 54.81 54.13 54.52 5,622,423 +0.33(+0.61%)
Jun 13, 2017 54.19 54.32 53.90 54.19 4,777,358 -0.17(-0.31%)
Jun 12, 2017 53.75 54.55 53.49 54.36 8,766,696 +0.61(+1.13%)
Jun 09, 2017 52.77 54.18 52.65 53.75 7,553,349 +0.90(+1.70%)
Jun 08, 2017 53.36 52.55 52.85 8,687,118 +0.28(+0.53%)
Jun 07, 2017 51.86 52.58 51.56 52.57 10,562,722 +0.91(+1.76%)
Jun 06, 2017 52.30 52.40 51.63 51.66 11,723,333 -0.70(-1.34%)
Jun 05, 2017 53.76 54.36 52.21 52.36 18,742,152 -2.61(-4.75%)
Jun 02, 2017 54.71 55.17 54.51 54.97 7,470,872 +0.44(+0.81%)
Jun 01, 2017 54.00 54.53 53.88 54.53 6,561,259 +0.58(+1.08%)
May 31, 2017 54.14 54.35 53.86 53.95 8,140,698 +0.02(+0.04%)
May 30, 2017 53.93 54.24 53.76 53.93 7,138,106 -0.04(-0.07%)
May 26, 2017 54.37 54.82 53.90 53.97 4,968,194 -0.42(-0.77%)
May 25, 2017 53.89 54.58 53.69 54.39 8,493,124 +0.57(+1.06%)
May 24, 2017 54.45 54.45 53.47 53.82 6,461,289 -0.39(-0.72%)
May 23, 2017 54.16 54.43 54.14 54.21 7,187,080 +0.11(+0.20%)
May 22, 2017 54.02 54.34 53.88 54.10 4,462,025 +0.08(+0.15%)
May 19, 2017 53.82 54.28 53.82 54.02 8,640,912 +0.24(+0.45%)
May 18, 2017 54.20 54.46 53.32 53.78 12,419,938 -0.63(-1.16%)
May 17, 2017 54.39 54.62 53.70 54.41 7,724,310 +0.02(+0.04%)
May 16, 2017 55.00 55.28 54.20 54.39 9,259,364 -0.71(-1.29%)
May 15, 2017 55.03 55.23 54.83 55.10 4,935,028 +0.07(+0.13%)
May 12, 2017 55.20 55.38 54.80 55.03 5,176,967 -0.11(-0.20%)
May 11, 2017 55.14 55.66 54.89 55.14 6,810,192 +0.00(+0.00%)
May 10, 2017 55.18 55.31 54.88 55.14 6,360,799 -0.18(-0.33%)
May 09, 2017 54.88 55.48 54.75 55.32 7,134,410 +0.38(+0.69%)
May 08, 2017 54.99 55.18 54.54 54.94 4,730,500 -0.21(-0.38%)
May 05, 2017 55.25 55.33 54.96 55.15 5,938,317 -0.04(-0.07%)
May 04, 2017 55.07 55.55 54.95 55.19 6,205,069 +0.13(+0.24%)
May 03, 2017 55.49 55.58 54.72 55.06 10,650,762 -0.89(-1.59%)
May 02, 2017 56.34 56.79 55.55 55.95 17,277,956 -0.36(-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.