Skip to main content

Bristol-Myers Squibb (NY: BMY )

53.69 +0.44 (+0.83%)
Streaming Delayed Price Updated: 10:07 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 56.35 56.80 55.20 55.56 17,791,254 -0.78(-1.38%)
Jan 28, 2021 56.83 57.33 56.26 56.34 19,362,804 +0.24(+0.44%)
Jan 27, 2021 57.79 57.79 55.99 56.10 15,305,580 -2.19(-3.76%)
Jan 26, 2021 58.34 59.38 58.23 58.28 12,472,571 -0.35(-0.60%)
Jan 25, 2021 58.47 58.92 57.85 58.64 10,138,983 +0.24(+0.42%)
Jan 22, 2021 57.79 58.81 57.67 58.39 10,029,810 +0.34(+0.59%)
Jan 21, 2021 59.38 59.88 57.87 58.05 15,549,463 -1.87(-3.12%)
Jan 20, 2021 60.21 60.44 59.70 59.92 10,614,918 -0.44(-0.73%)
Jan 19, 2021 60.46 60.75 59.99 60.37 11,990,248 +0.18(+0.30%)
Jan 15, 2021 59.71 60.47 59.28 60.18 12,489,445 +0.47(+0.79%)
Jan 14, 2021 58.71 60.03 58.59 59.71 13,793,286 +1.17(+1.99%)
Jan 13, 2021 59.24 59.66 58.47 58.55 11,375,885 -0.63(-1.07%)
Jan 12, 2021 59.12 59.97 58.71 59.18 17,395,612 +0.42(+0.71%)
Jan 11, 2021 57.34 59.02 57.20 58.76 20,106,126 +2.24(+3.97%)
Jan 08, 2021 56.25 57.15 56.21 56.52 11,067,640 +0.12(+0.21%)
Jan 07, 2021 55.48 56.65 55.17 56.40 12,086,320 +0.60(+1.07%)
Jan 06, 2021 54.77 56.11 54.74 55.81 13,737,103 +0.14(+0.24%)
Jan 05, 2021 55.27 55.82 54.69 55.67 12,800,028 +0.15(+0.28%)
Jan 04, 2021 55.84 56.21 54.72 55.52 13,735,849 -0.59(-1.05%)
Dec 31, 2020 56.11 56.11 56.11 7,322,815 +0.54(+0.98%)
Dec 30, 2020 55.29 55.78 55.17 55.56 7,381,225 +0.45(+0.81%)
Dec 29, 2020 55.37 55.58 55.04 55.11 7,399,923 +0.27(+0.49%)
Dec 28, 2020 55.11 55.40 54.57 54.84 7,639,399 -0.03(-0.05%)
Dec 24, 2020 54.84 55.06 54.68 54.87 3,454,262 +0.13(+0.25%)
Dec 23, 2020 55.07 55.30 54.74 54.74 6,948,361 -0.39(-0.70%)
Dec 22, 2020 55.43 55.61 54.85 55.12 9,041,790 -0.52(-0.94%)
Dec 21, 2020 55.63 55.74 55.04 55.64 14,547,964 -1.00(-1.76%)
Dec 18, 2020 56.22 56.94 56.03 56.64 23,600,892 +0.52(+0.93%)
Dec 17, 2020 56.15 56.37 55.63 56.12 11,858,996 +0.18(+0.32%)
Dec 16, 2020 56.08 56.78 55.89 55.94 10,583,675 -0.21(-0.37%)
Dec 15, 2020 54.97 56.21 54.60 56.15 16,650,325 +2.33(+4.34%)
Dec 14, 2020 54.75 54.83 53.77 53.81 12,696,710 -0.67(-1.24%)
Dec 11, 2020 54.14 55.16 54.02 54.49 11,168,290 +0.47(+0.86%)
Dec 10, 2020 54.66 54.77 53.80 54.02 10,504,220 -0.65(-1.18%)
Dec 09, 2020 55.19 55.24 54.14 54.67 11,415,649 -0.18(-0.33%)
Dec 08, 2020 54.89 55.44 54.60 54.84 12,068,748 -0.07(-0.13%)
Dec 07, 2020 55.80 56.16 54.71 54.92 9,997,054 -1.00(-1.78%)
Dec 04, 2020 55.45 55.91 55.32 55.91 9,092,568 +0.48(+0.86%)
Dec 03, 2020 55.63 55.89 55.26 55.44 12,196,835 -0.36(-0.64%)
Dec 02, 2020 56.00 56.38 55.54 55.80 8,998,398 -0.21(-0.37%)
Dec 01, 2020 56.67 57.20 55.93 56.00 11,000,136 +0.01(+0.02%)
Nov 30, 2020 56.58 56.77 55.63 55.99 16,711,214 -0.58(-1.03%)
Nov 27, 2020 56.78 57.15 56.42 56.58 4,656,835 +0.19(+0.33%)
Nov 25, 2020 56.91 56.98 55.81 56.39 10,610,299 -0.34(-0.60%)
Nov 24, 2020 55.59 56.99 55.53 56.73 15,056,152 +1.17(+2.10%)
Nov 23, 2020 55.40 55.64 54.81 55.56 10,688,568 +0.28(+0.50%)
Nov 20, 2020 55.50 55.93 55.10 55.28 9,255,385 -0.43(-0.77%)
Nov 19, 2020 55.81 55.99 54.87 55.72 10,056,265 +0.07(+0.13%)
Nov 18, 2020 58.03 58.06 55.63 55.64 13,878,074 -2.07(-3.59%)
Nov 17, 2020 57.85 58.06 57.32 57.72 9,593,733 -0.16(-0.28%)
Nov 16, 2020 57.54 58.26 57.29 57.88 8,010,970 +0.79(+1.38%)
Nov 13, 2020 56.34 57.46 56.33 57.09 10,514,793 +0.78(+1.39%)
Nov 12, 2020 56.66 56.66 55.80 56.31 8,472,853 -0.60(-1.06%)
Nov 11, 2020 58.39 58.43 56.56 56.91 9,214,546 -0.99(-1.70%)
Nov 10, 2020 57.62 58.14 57.17 57.90 12,491,471 +0.39(+0.69%)
Nov 09, 2020 58.93 59.30 57.42 57.50 17,309,438 +0.25(+0.44%)
Nov 06, 2020 57.08 58.25 56.87 57.25 10,787,715 +0.04(+0.08%)
Nov 05, 2020 58.32 58.67 57.02 57.20 19,696,000 -1.51(-2.57%)
Nov 04, 2020 57.39 59.43 57.20 58.71 27,516,222 +3.76(+6.84%)
Nov 03, 2020 54.75 55.85 54.03 54.95 14,802,156 +1.57(+2.94%)
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.