Skip to main content

Bristol-Myers Squibb (NY: BMY )

49.74 +0.25 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 42.83 43.46 42.18 42.66 97,662,904 +0.58(+1.37%)
Feb 27, 2019 41.29 42.23 41.25 42.09 20,921,986 +0.66(+1.59%)
Feb 26, 2019 41.79 42.00 41.37 41.42 14,689,871 -0.40(-0.97%)
Feb 25, 2019 42.24 42.24 41.76 41.83 12,302,804 -0.27(-0.65%)
Feb 22, 2019 41.66 42.15 41.40 42.10 18,054,240 +0.70(+1.70%)
Feb 21, 2019 42.18 43.61 41.37 41.40 31,416,518 -0.97(-2.28%)
Feb 20, 2019 42.41 42.85 41.91 42.37 25,997,932 -0.05(-0.12%)
Feb 19, 2019 42.68 42.96 42.33 42.42 11,784,954 -0.26(-0.60%)
Feb 15, 2019 42.47 42.84 42.05 42.67 18,707,380 +0.69(+1.65%)
Feb 14, 2019 42.17 42.42 41.71 41.98 21,617,860 -0.12(-0.29%)
Feb 13, 2019 41.17 42.28 41.05 42.10 17,685,856 +1.05(+2.55%)
Feb 12, 2019 41.61 41.66 40.89 41.05 16,728,198 -0.32(-0.78%)
Feb 11, 2019 41.47 41.56 40.95 41.38 17,079,744 -0.10(-0.24%)
Feb 08, 2019 41.05 41.50 40.95 41.47 11,646,948 +0.14(+0.34%)
Feb 07, 2019 41.91 41.93 41.11 41.33 12,887,511 -0.90(-2.13%)
Feb 06, 2019 41.33 42.30 41.29 42.23 15,862,004 +0.82(+1.97%)
Feb 05, 2019 42.14 42.18 41.37 41.42 18,195,792 -0.58(-1.38%)
Feb 04, 2019 41.97 42.04 40.95 41.99 31,627,472 +0.79(+1.92%)
Feb 01, 2019 40.48 41.33 40.12 41.20 22,415,776 +0.34(+0.83%)
Jan 31, 2019 40.54 40.92 40.19 40.86 15,674,905 +0.51(+1.27%)
Jan 30, 2019 40.29 40.64 39.79 40.35 12,795,869 +0.45(+1.12%)
Jan 29, 2019 39.89 40.18 39.54 39.91 13,176,514 +0.00(+0.00%)
Jan 28, 2019 40.19 40.33 39.76 39.91 11,773,791 -0.50(-1.25%)
Jan 25, 2019 40.94 41.38 40.02 40.41 23,796,646 -0.07(-0.18%)
Jan 24, 2019 40.26 41.71 39.89 40.48 24,486,162 -0.78(-1.88%)
Jan 23, 2019 41.32 41.62 40.96 41.26 18,987,030 +0.20(+0.48%)
Jan 22, 2019 41.11 41.13 40.49 41.06 20,733,696 -0.33(-0.80%)
Jan 18, 2019 41.11 41.57 40.42 41.39 24,713,514 +0.43(+1.05%)
Jan 17, 2019 40.60 41.19 40.03 40.96 25,673,204 +0.39(+0.96%)
Jan 16, 2019 41.00 41.51 40.55 40.57 18,111,814 -0.49(-1.19%)
Jan 15, 2019 39.88 41.15 39.64 41.06 27,991,064 +1.45(+3.65%)
Jan 14, 2019 39.89 39.95 39.29 39.62 22,153,890 -0.02(-0.04%)
Jan 11, 2019 39.23 39.66 38.90 39.63 15,100,577 +0.22(+0.57%)
Jan 10, 2019 38.88 39.65 38.34 39.41 30,208,396 +0.45(+1.14%)
Jan 09, 2019 39.64 39.64 38.60 38.96 23,877,798 -0.67(-1.69%)
Jan 08, 2019 40.29 40.37 38.82 39.63 19,875,754 -0.35(-0.87%)
Jan 07, 2019 38.85 40.25 38.29 39.98 32,416,956 +1.26(+3.24%)
Jan 04, 2019 37.89 39.27 37.87 38.72 57,535,224 +1.46(+3.92%)
Jan 03, 2019 38.75 39.33 36.59 37.26 97,270,528 -5.70(-13.26%)
Jan 02, 2019 42.07 43.30 42.07 42.96 10,301,869 +0.37(+0.87%)
Dec 31, 2018 41.85 42.62 41.81 42.59 8,994,168 +0.85(+2.04%)
Dec 28, 2018 41.47 42.36 41.38 41.74 9,380,672 +0.43(+1.05%)
Dec 27, 2018 40.67 41.31 39.92 41.31 9,664,579 +0.31(+0.76%)
Dec 26, 2018 39.99 41.05 39.24 40.99 10,237,633 +1.04(+2.60%)
Dec 24, 2018 40.53 40.72 39.95 39.95 6,810,857 -0.87(-2.13%)
Dec 21, 2018 41.15 42.10 40.67 40.82 17,653,578 -0.20(-0.48%)
Dec 20, 2018 41.17 41.45 40.77 41.02 12,396,142 -0.27(-0.65%)
Dec 19, 2018 42.49 42.61 40.86 41.29 9,532,557 -0.96(-2.27%)
Dec 18, 2018 42.08 42.65 41.83 42.25 10,050,649 +0.52(+1.26%)
Dec 17, 2018 42.55 42.97 41.59 41.72 15,275,709 -0.98(-2.30%)
Dec 14, 2018 43.60 43.64 42.55 42.71 13,068,136 -1.25(-2.83%)
Dec 13, 2018 43.85 44.20 43.68 43.95 8,821,841 +0.16(+0.37%)
Dec 12, 2018 43.43 44.45 43.40 43.79 9,088,603 +0.83(+1.93%)
Dec 11, 2018 43.49 43.57 42.54 42.96 8,163,838 -0.12(-0.29%)
Dec 10, 2018 43.63 43.67 42.09 43.08 9,808,256 -0.41(-0.94%)
Dec 07, 2018 43.62 44.08 43.22 43.49 12,768,892 -0.14(-0.32%)
Dec 06, 2018 42.74 43.63 42.33 43.63 13,685,794 +1.00(+2.34%)
Dec 04, 2018 43.77 44.11 42.57 42.63 11,215,556 -1.02(-2.35%)
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.