Skip to main content

Bristol-Myers Squibb (NY: BMY )

49.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 44.10 44.16 43.86 43.89 5,941,039 -0.08(-0.18%)
Jun 29, 2017 44.04 44.21 43.71 43.97 6,396,066 -0.04(-0.09%)
Jun 28, 2017 44.23 44.41 43.93 44.01 6,509,175 -0.02(-0.05%)
Jun 27, 2017 44.74 44.78 43.99 44.03 6,954,032 -0.80(-1.79%)
Jun 26, 2017 44.67 45.11 44.38 44.83 7,104,800 +0.22(+0.49%)
Jun 23, 2017 45.11 45.18 44.30 44.61 26,401,350 -0.54(-1.20%)
Jun 22, 2017 44.32 45.60 44.23 45.16 10,524,281 +0.99(+2.25%)
Jun 21, 2017 43.91 44.56 43.79 44.16 11,150,497 +0.32(+0.74%)
Jun 20, 2017 43.53 44.43 43.44 43.84 9,472,668 +0.35(+0.80%)
Jun 19, 2017 42.89 43.61 42.78 43.49 7,884,186 +0.60(+1.40%)
Jun 16, 2017 42.94 43.01 42.23 42.89 15,915,114 +0.14(+0.33%)
Jun 15, 2017 42.92 43.11 42.55 42.75 7,211,060 -0.19(-0.44%)
Jun 14, 2017 42.72 43.17 42.63 42.94 7,138,312 +0.26(+0.61%)
Jun 13, 2017 42.68 42.78 42.45 42.68 6,065,405 -0.13(-0.31%)
Jun 12, 2017 42.34 42.97 42.13 42.82 11,130,329 +0.48(+1.13%)
Jun 09, 2017 41.56 42.67 41.47 42.34 9,589,845 +0.71(+1.70%)
Jun 08, 2017 42.03 41.39 41.63 11,029,296 +0.22(+0.53%)
Jun 07, 2017 40.85 41.41 40.61 41.41 13,410,591 +0.72(+1.76%)
Jun 06, 2017 41.19 41.27 40.67 40.69 14,884,120 -0.55(-1.34%)
Jun 05, 2017 42.34 42.82 41.12 41.24 23,795,318 -2.06(-4.75%)
Jun 02, 2017 43.09 43.45 42.93 43.30 9,485,131 +0.35(+0.81%)
Jun 01, 2017 42.53 42.95 42.44 42.95 8,330,273 +0.46(+1.07%)
May 31, 2017 42.64 42.81 42.42 42.49 10,335,552 +0.02(+0.04%)
May 30, 2017 42.48 42.72 42.34 42.48 9,062,647 -0.03(-0.07%)
May 26, 2017 42.82 43.18 42.45 42.51 6,307,693 -0.33(-0.77%)
May 25, 2017 42.45 42.99 42.29 42.84 10,782,998 +0.45(+1.06%)
May 24, 2017 42.89 42.89 42.12 42.39 8,203,349 -0.31(-0.72%)
May 23, 2017 42.66 42.87 42.64 42.70 9,124,825 +0.09(+0.20%)
May 22, 2017 42.55 42.80 42.44 42.61 5,665,054 +0.06(+0.15%)
May 19, 2017 42.39 42.75 42.39 42.55 10,970,632 +0.19(+0.45%)
May 18, 2017 42.69 42.89 42.00 42.36 15,768,540 -0.50(-1.16%)
May 17, 2017 42.84 43.02 42.30 42.86 9,806,900 +0.02(+0.04%)
May 16, 2017 43.32 43.54 42.69 42.84 11,755,828 -0.56(-1.29%)
May 15, 2017 43.34 43.50 43.19 43.40 6,265,585 +0.06(+0.13%)
May 12, 2017 43.48 43.62 43.16 43.34 6,572,755 -0.09(-0.20%)
May 11, 2017 43.43 43.84 43.23 43.43 8,646,322 +0.00(+0.00%)
May 10, 2017 43.46 43.56 43.23 43.43 8,075,766 -0.14(-0.33%)
May 09, 2017 43.23 43.70 43.12 43.57 9,057,954 +0.30(+0.69%)
May 08, 2017 43.31 43.46 42.96 43.27 6,005,914 -0.17(-0.38%)
May 05, 2017 43.52 43.58 43.29 43.44 7,539,376 -0.03(-0.07%)
May 04, 2017 43.38 43.75 43.28 43.47 7,878,049 +0.10(+0.24%)
May 03, 2017 43.71 43.78 43.10 43.37 13,522,367 -0.70(-1.59%)
May 02, 2017 44.38 44.73 43.75 44.07 21,936,352 -0.28(-0.64%)
May 01, 2017 44.38 44.76 44.04 44.35 9,420,804 +0.20(+0.46%)
Apr 28, 2017 43.87 44.37 43.61 44.15 10,472,659 +0.30(+0.68%)
Apr 27, 2017 43.60 44.21 43.02 43.85 19,447,294 +1.50(+3.53%)
Apr 26, 2017 42.57 43.04 42.30 42.35 12,002,699 -0.13(-0.32%)
Apr 25, 2017 42.26 42.78 42.26 42.49 11,832,914 +0.31(+0.73%)
Apr 24, 2017 42.41 42.53 42.15 42.18 12,420,983 +0.06(+0.13%)
Apr 21, 2017 42.06 42.30 41.86 42.12 6,632,942 +0.03(+0.07%)
Apr 20, 2017 42.07 42.19 41.89 42.09 7,734,920 +0.19(+0.45%)
Apr 19, 2017 41.74 42.26 41.65 41.90 10,335,434 +0.21(+0.51%)
Apr 18, 2017 41.49 41.86 41.42 41.69 10,203,482 -0.02(-0.04%)
Apr 17, 2017 41.55 41.92 41.37 41.71 8,216,167 +0.09(+0.23%)
Apr 13, 2017 41.78 41.89 41.57 41.61 9,102,334 -0.13(-0.30%)
Apr 12, 2017 41.60 41.86 41.55 41.74 9,131,672 +0.01(+0.02%)
Apr 11, 2017 41.97 42.09 41.70 41.73 8,882,812 -0.29(-0.69%)
Apr 10, 2017 42.02 42.30 41.90 42.02 9,406,679 -0.06(-0.13%)
Apr 07, 2017 41.96 42.26 41.65 42.08 10,117,965 +0.10(+0.24%)
Apr 06, 2017 41.78 42.16 41.36 41.97 9,401,134 +0.17(+0.40%)
Apr 05, 2017 42.52 42.63 41.74 41.81 12,817,793 -0.53(-1.25%)
Apr 04, 2017 42.39 42.50 42.19 42.34 11,504,910 -0.05(-0.13%)
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.