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 (%)
Dec 29, 2017 48.90 48.90 48.90 0 -0.39(-0.79%)
Dec 28, 2017 49.15 49.35 48.97 49.29 3,133,593 +0.07(+0.15%)
Dec 27, 2017 48.95 49.49 48.91 49.22 4,664,801 +0.34(+0.69%)
Dec 26, 2017 48.66 49.11 48.64 48.88 4,604,449 +0.24(+0.49%)
Dec 22, 2017 49.06 49.24 48.36 48.64 6,864,195 -0.43(-0.88%)
Dec 21, 2017 49.03 49.31 48.70 49.07 7,764,370 +0.24(+0.49%)
Dec 20, 2017 49.13 49.27 48.35 48.83 8,747,885 -0.29(-0.58%)
Dec 19, 2017 49.98 50.08 49.09 49.12 6,900,411 -0.67(-1.35%)
Dec 18, 2017 49.94 50.07 49.62 49.79 7,029,176 -0.01(-0.02%)
Dec 15, 2017 49.93 50.14 49.45 49.80 11,099,489 +0.22(+0.45%)
Dec 14, 2017 50.65 50.69 49.25 49.58 6,864,762 -1.07(-2.11%)
Dec 13, 2017 50.38 51.04 50.27 50.65 5,450,243 +0.15(+0.30%)
Dec 12, 2017 50.49 50.79 50.42 50.49 6,025,668 +0.21(+0.41%)
Dec 11, 2017 49.65 50.60 49.54 50.29 4,939,345 +0.48(+0.96%)
Dec 08, 2017 49.81 50.05 49.22 49.81 6,654,547 +0.46(+0.94%)
Dec 07, 2017 48.64 49.38 48.64 49.34 6,442,165 +0.69(+1.43%)
Dec 06, 2017 49.54 49.70 48.54 48.65 5,963,695 -0.84(-1.69%)
Dec 05, 2017 50.00 50.27 49.18 49.49 6,051,442 -0.36(-0.72%)
Dec 04, 2017 50.41 50.65 49.82 49.85 6,132,916 -0.61(-1.22%)
Dec 01, 2017 50.40 50.77 50.00 50.46 5,246,275 +0.04(+0.08%)
Nov 30, 2017 50.34 50.91 49.90 50.42 10,088,107 +0.23(+0.46%)
Nov 29, 2017 49.82 50.58 49.39 50.19 6,321,871 +0.30(+0.61%)
Nov 28, 2017 49.25 50.24 49.16 49.89 10,672,104 +0.73(+1.48%)
Nov 27, 2017 49.10 49.34 48.95 49.16 3,800,535 +0.14(+0.29%)
Nov 24, 2017 48.79 49.16 48.70 49.02 2,488,479 +0.23(+0.47%)
Nov 22, 2017 48.90 49.29 48.67 48.79 4,000,570 -0.08(-0.16%)
Nov 21, 2017 48.83 49.27 48.66 48.87 4,972,737 +0.35(+0.72%)
Nov 20, 2017 48.81 48.85 48.00 48.52 6,143,585 -0.41(-0.85%)
Nov 17, 2017 49.12 49.39 48.67 48.93 5,198,274 -0.44(-0.89%)
Nov 16, 2017 48.87 49.45 48.68 49.37 5,359,602 +0.64(+1.31%)
Nov 15, 2017 48.88 48.90 48.30 48.73 4,197,264 -0.14(-0.29%)
Nov 14, 2017 48.64 49.19 48.41 48.87 4,996,452 +0.21(+0.43%)
Nov 13, 2017 48.44 48.84 48.28 48.67 5,291,455 +0.10(+0.21%)
Nov 10, 2017 49.27 49.27 48.15 48.56 7,008,919 -0.90(-1.82%)
Nov 09, 2017 49.64 49.75 49.28 49.46 4,599,798 -0.47(-0.94%)
Nov 08, 2017 49.18 50.13 49.17 49.94 5,684,437 +0.53(+1.08%)
Nov 07, 2017 49.14 49.82 49.03 49.40 5,071,709 +0.18(+0.37%)
Nov 06, 2017 49.66 49.67 48.90 49.22 5,291,808 -0.43(-0.87%)
Nov 03, 2017 49.54 49.67 49.31 49.65 4,169,860 -0.01(-0.02%)
Nov 02, 2017 49.59 50.17 49.26 49.66 5,085,776 +0.06(+0.11%)
Nov 01, 2017 49.36 49.75 49.07 49.60 5,906,711 +0.40(+0.81%)
Oct 31, 2017 48.63 49.39 48.42 49.20 10,319,232 +0.65(+1.35%)
Oct 30, 2017 48.75 49.10 48.10 48.55 10,581,851 +0.72(+1.50%)
Oct 27, 2017 48.66 49.23 47.71 47.83 11,955,561 -0.81(-1.66%)
Oct 26, 2017 49.88 50.47 48.20 48.63 16,437,120 -2.43(-4.77%)
Oct 25, 2017 50.64 51.52 50.60 51.07 7,771,967 +0.28(+0.55%)
Oct 24, 2017 50.87 51.11 50.56 50.79 7,766,984 -0.08(-0.16%)
Oct 23, 2017 51.56 51.62 50.82 50.87 7,506,997 -0.53(-1.04%)
Oct 20, 2017 51.70 51.86 51.24 51.40 6,551,108 -0.20(-0.39%)
Oct 19, 2017 50.92 51.62 50.81 51.60 6,165,271 +0.77(+1.52%)
Oct 18, 2017 51.27 51.63 50.71 50.83 7,011,806 -0.38(-0.75%)
Oct 17, 2017 50.77 51.36 50.60 51.21 6,304,676 +0.42(+0.83%)
Oct 16, 2017 51.50 51.90 50.52 50.79 8,387,362 -1.31(-2.51%)
Oct 13, 2017 52.27 52.74 51.98 52.10 7,781,970 -0.05(-0.09%)
Oct 12, 2017 51.99 52.45 51.79 52.15 6,691,862 +0.19(+0.37%)
Oct 11, 2017 51.97 52.27 51.81 51.95 4,856,961 -0.02(-0.03%)
Oct 10, 2017 51.26 52.07 51.20 51.97 6,276,794 +0.78(+1.53%)
Oct 09, 2017 51.67 51.74 51.14 51.19 4,095,121 -0.53(-1.02%)
Oct 06, 2017 50.98 51.89 50.93 51.71 7,721,619 +0.81(+1.58%)
Oct 05, 2017 51.24 51.34 50.85 50.91 7,634,338 -0.44(-0.85%)
Oct 04, 2017 51.13 51.38 51.06 51.35 5,779,354 +0.36(+0.70%)
Oct 03, 2017 51.09 51.39 50.90 50.99 6,374,913 -0.21(-0.42%)
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.