Skip to main content

Bristol-Myers Squibb (NY: BMY )

54.43 +1.18 (+2.22%)
Streaming Delayed Price Updated: 3:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 55.78 55.83 54.80 55.18 14,713,176 -0.83(-1.49%)
Jan 30, 2020 55.93 56.38 55.57 56.02 12,295,906 -0.21(-0.37%)
Jan 29, 2020 57.00 57.06 56.22 56.23 12,277,943 -0.59(-1.03%)
Jan 28, 2020 56.22 57.30 56.02 56.81 14,556,952 +0.97(+1.74%)
Jan 27, 2020 55.46 56.66 55.31 55.84 23,898,752 -0.40(-0.72%)
Jan 24, 2020 58.20 58.51 55.76 56.24 25,612,880 -2.38(-4.05%)
Jan 23, 2020 58.85 58.95 57.88 58.62 15,038,678 -0.49(-0.83%)
Jan 22, 2020 59.53 59.91 58.93 59.11 17,323,980 +0.00(+0.00%)
Jan 21, 2020 58.47 59.28 58.32 59.11 14,281,339 +0.62(+1.06%)
Jan 17, 2020 58.52 58.92 58.47 58.49 16,397,925 -0.05(-0.09%)
Jan 16, 2020 58.41 58.70 58.30 58.54 9,622,453 +0.18(+0.30%)
Jan 15, 2020 58.23 58.81 58.23 58.37 12,475,205 +0.12(+0.21%)
Jan 14, 2020 57.69 58.32 57.48 58.24 34,861,328 +0.25(+0.44%)
Jan 13, 2020 57.36 58.73 57.31 57.99 21,951,442 +0.81(+1.41%)
Jan 10, 2020 57.38 57.83 57.02 57.18 13,346,349 -0.19(-0.34%)
Jan 09, 2020 56.23 57.66 56.21 57.38 18,444,860 +1.39(+2.49%)
Jan 08, 2020 56.15 56.64 55.98 55.98 21,134,380 -0.06(-0.11%)
Jan 07, 2020 55.09 56.26 55.03 56.04 17,750,060 +0.83(+1.51%)
Jan 06, 2020 55.14 55.44 54.94 55.21 12,903,192 +0.18(+0.32%)
Jan 03, 2020 54.89 55.52 54.83 55.03 14,814,359 -0.49(-0.88%)
Jan 02, 2020 55.97 56.10 55.34 55.53 15,016,255 -0.35(-0.63%)
Dec 31, 2019 55.35 55.89 55.28 55.88 10,774,928 +0.40(+0.72%)
Dec 30, 2019 55.79 56.11 55.40 55.48 9,032,129 -0.36(-0.64%)
Dec 27, 2019 55.86 55.97 55.56 55.83 8,830,722 +0.16(+0.28%)
Dec 26, 2019 55.04 55.75 55.00 55.68 9,405,918 +0.70(+1.27%)
Dec 24, 2019 54.86 55.21 54.85 54.98 3,320,452 -0.04(-0.08%)
Dec 23, 2019 55.32 55.54 54.91 55.02 14,836,435 -0.26(-0.47%)
Dec 20, 2019 55.35 55.35 54.77 55.28 27,728,374 +0.57(+1.05%)
Dec 19, 2019 55.00 55.24 54.61 54.71 14,851,677 -0.26(-0.48%)
Dec 18, 2019 55.60 55.95 54.81 54.97 17,029,962 -0.84(-1.50%)
Dec 17, 2019 55.54 56.19 55.30 55.81 18,618,476 +0.53(+0.96%)
Dec 16, 2019 54.93 55.95 54.85 55.28 26,443,006 -0.28(-0.50%)
Dec 13, 2019 55.75 56.36 55.53 55.55 16,736,900 -0.10(-0.19%)
Dec 12, 2019 54.34 55.89 54.34 55.66 19,935,572 +1.33(+2.45%)
Dec 11, 2019 54.73 54.82 53.94 54.33 20,980,230 +0.28(+0.52%)
Dec 10, 2019 53.13 54.29 53.04 54.05 22,085,142 +0.71(+1.32%)
Dec 09, 2019 52.74 53.60 52.58 53.34 18,507,774 +1.16(+2.22%)
Dec 06, 2019 52.12 52.98 52.07 52.19 20,418,072 +0.41(+0.79%)
Dec 05, 2019 51.24 51.94 51.18 51.78 19,701,358 +0.50(+0.98%)
Dec 04, 2019 50.34 51.34 50.10 51.27 25,568,784 +1.00(+1.99%)
Dec 03, 2019 49.62 50.32 49.34 50.27 30,063,840 +0.30(+0.59%)
Dec 02, 2019 49.91 50.58 49.86 49.97 28,392,374 +0.41(+0.83%)
Nov 29, 2019 49.82 49.94 49.49 49.57 12,972,442 -0.57(-1.15%)
Nov 27, 2019 49.57 50.36 49.53 50.14 29,765,748 +0.70(+1.41%)
Nov 26, 2019 49.03 49.53 48.82 49.44 25,022,694 +0.55(+1.12%)
Nov 25, 2019 49.55 49.70 48.69 48.90 26,691,236 -0.24(-0.50%)
Nov 22, 2019 49.31 49.72 48.68 49.14 24,716,832 -0.35(-0.70%)
Nov 21, 2019 49.74 50.02 49.15 49.49 26,345,300 +0.38(+0.78%)
Nov 20, 2019 48.89 49.18 48.14 49.10 213,002,640 -0.06(-0.12%)
Nov 19, 2019 50.35 50.36 48.97 49.16 45,087,348 -1.02(-2.03%)
Nov 18, 2019 50.65 50.95 49.87 50.18 32,748,134 -0.82(-1.60%)
Nov 15, 2019 50.96 51.18 50.83 51.00 11,172,868 +0.07(+0.14%)
Nov 14, 2019 51.02 51.23 50.42 50.93 12,558,422 -0.24(-0.48%)
Nov 13, 2019 50.70 51.51 50.40 51.18 15,388,672 +0.35(+0.69%)
Nov 12, 2019 50.71 51.36 50.59 50.83 11,143,944 +0.21(+0.41%)
Nov 11, 2019 50.37 50.75 50.01 50.62 10,450,109 +0.11(+0.22%)
Nov 08, 2019 50.15 50.54 49.87 50.51 13,308,116 +0.38(+0.76%)
Nov 07, 2019 49.64 50.16 49.53 50.12 13,662,171 +0.54(+1.09%)
Nov 06, 2019 49.28 49.74 48.87 49.58 15,480,259 +0.50(+1.01%)
Nov 05, 2019 49.35 49.50 48.72 49.09 12,066,018 -0.22(-0.44%)
Nov 04, 2019 49.70 49.83 49.21 49.30 14,887,622 -0.45(-0.91%)
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.