Skip to main content

Bristol-Myers Squibb (NY: BMY )

49.74 +0.25 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 02, 2017 50.60 51.38 50.48 51.20 7,554,481 +0.65(+1.29%)
Sep 29, 2017 50.09 50.56 50.02 50.55 6,813,854 +0.58(+1.16%)
Sep 28, 2017 49.80 50.33 49.64 49.98 7,366,190 +0.05(+0.10%)
Sep 27, 2017 49.79 50.08 49.63 49.93 5,893,309 +0.02(+0.03%)
Sep 26, 2017 50.06 50.44 49.81 49.91 4,410,222 -0.21(-0.41%)
Sep 25, 2017 50.23 50.51 50.02 50.12 7,513,211 -0.13(-0.27%)
Sep 22, 2017 50.23 50.40 50.00 50.25 4,624,296 +0.02(+0.05%)
Sep 21, 2017 50.25 50.55 49.99 50.23 6,619,396 -0.13(-0.25%)
Sep 20, 2017 49.90 50.54 49.75 50.36 7,011,760 +0.44(+0.89%)
Sep 19, 2017 49.73 50.07 49.64 49.91 6,107,522 +0.18(+0.37%)
Sep 18, 2017 49.56 50.13 49.39 49.73 8,795,912 +0.17(+0.35%)
Sep 15, 2017 49.89 50.27 49.42 49.56 13,122,009 -0.17(-0.34%)
Sep 14, 2017 49.48 50.05 49.43 49.72 6,741,230 +0.17(+0.34%)
Sep 13, 2017 49.87 50.03 49.36 49.56 5,493,361 -0.43(-0.86%)
Sep 12, 2017 49.52 50.04 49.52 49.98 6,027,577 +0.24(+0.48%)
Sep 11, 2017 49.67 50.07 49.29 49.75 7,673,406 +0.08(+0.16%)
Sep 08, 2017 49.76 50.11 49.36 49.67 8,295,310 -0.17(-0.35%)
Sep 07, 2017 47.98 50.34 47.98 49.84 21,814,028 +2.36(+4.96%)
Sep 06, 2017 47.59 47.82 47.41 47.49 6,793,231 +0.05(+0.10%)
Sep 05, 2017 47.22 47.76 47.10 47.44 5,526,979 -0.07(-0.15%)
Sep 01, 2017 47.87 48.10 47.37 47.51 7,923,543 -0.46(-0.96%)
Aug 31, 2017 47.29 48.18 47.28 47.97 12,251,243 +0.87(+1.85%)
Aug 30, 2017 46.69 47.35 46.65 47.10 6,717,329 +0.41(+0.88%)
Aug 29, 2017 46.28 46.81 46.14 46.68 5,023,106 +0.22(+0.48%)
Aug 28, 2017 46.51 46.71 46.36 46.46 4,150,925 +0.17(+0.36%)
Aug 25, 2017 46.23 46.53 46.14 46.30 5,132,483 +0.16(+0.34%)
Aug 24, 2017 45.99 46.27 45.86 46.14 5,637,091 +0.24(+0.52%)
Aug 23, 2017 45.71 46.14 45.55 45.90 5,065,047 +0.16(+0.35%)
Aug 22, 2017 45.04 45.84 44.93 45.74 5,599,320 +0.82(+1.82%)
Aug 21, 2017 44.75 45.15 44.61 44.92 6,152,015 +0.17(+0.39%)
Aug 18, 2017 44.95 45.16 44.74 44.75 6,064,377 -0.28(-0.62%)
Aug 17, 2017 45.59 45.63 44.99 45.03 5,539,387 -0.58(-1.27%)
Aug 16, 2017 45.47 45.76 45.16 45.61 9,936,914 -0.29(-0.64%)
Aug 15, 2017 45.73 46.00 45.61 45.90 7,366,220 +0.20(+0.43%)
Aug 14, 2017 45.18 45.81 44.97 45.70 7,128,604 +0.71(+1.57%)
Aug 11, 2017 44.90 45.22 44.74 44.99 5,119,578 +0.11(+0.25%)
Aug 10, 2017 45.41 45.41 44.85 44.88 6,473,679 -0.64(-1.41%)
Aug 09, 2017 45.04 45.65 44.82 45.53 9,677,445 +0.39(+0.86%)
Aug 08, 2017 44.69 45.66 44.66 45.14 9,920,835 +0.48(+1.08%)
Aug 07, 2017 44.42 44.69 44.07 44.65 6,460,459 +0.28(+0.63%)
Aug 04, 2017 44.07 44.59 44.04 44.38 5,246,842 +0.36(+0.81%)
Aug 03, 2017 43.70 44.32 43.69 44.02 6,914,831 +0.21(+0.49%)
Aug 02, 2017 44.65 44.77 43.70 43.80 7,935,821 -0.70(-1.57%)
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.