Skip to main content

Bristol-Myers Squibb (NY: BMY )

49.27 -0.47 (-0.94%)
Streaming Delayed Price Updated: 12:50 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 51.06 51.24 50.10 50.87 12,038,608 -0.18(-0.36%)
Jul 30, 2020 50.99 51.30 50.59 51.05 8,273,171 -0.24(-0.47%)
Jul 29, 2020 51.30 51.51 50.81 51.30 8,484,783 -0.24(-0.47%)
Jul 28, 2020 50.77 51.88 50.51 51.54 11,319,808 +1.20(+2.38%)
Jul 27, 2020 49.91 50.84 49.73 50.34 14,266,529 +0.17(+0.35%)
Jul 24, 2020 51.75 51.82 49.91 50.17 14,450,966 -1.75(-3.37%)
Jul 23, 2020 52.14 52.43 51.66 51.92 10,277,596 +0.02(+0.03%)
Jul 22, 2020 51.94 52.32 51.46 51.90 10,332,098 +0.04(+0.08%)
Jul 21, 2020 51.82 52.24 51.43 51.86 8,999,587 +0.29(+0.57%)
Jul 20, 2020 52.28 52.59 51.36 51.56 7,794,718 -0.81(-1.54%)
Jul 17, 2020 51.77 52.57 51.51 52.37 10,469,077 +0.93(+1.80%)
Jul 16, 2020 51.36 51.49 50.93 51.44 8,013,696 +0.04(+0.08%)
Jul 15, 2020 50.86 51.69 50.58 51.40 10,907,534 +1.20(+2.38%)
Jul 14, 2020 50.08 50.38 49.67 50.20 14,014,908 +0.12(+0.24%)
Jul 13, 2020 49.92 50.72 49.86 50.08 11,702,255 +0.28(+0.56%)
Jul 10, 2020 50.30 50.38 49.57 49.80 10,112,989 -0.59(-1.17%)
Jul 09, 2020 51.74 52.15 50.15 50.39 14,737,404 -1.26(-2.43%)
Jul 08, 2020 52.31 52.62 51.41 51.65 12,115,318 -0.63(-1.21%)
Jul 07, 2020 51.82 52.56 51.62 52.28 14,722,005 +0.09(+0.17%)
Jul 06, 2020 51.69 52.54 51.05 52.20 10,159,786 +0.91(+1.78%)
Jul 02, 2020 51.43 51.72 50.95 51.29 13,106,526 +0.14(+0.27%)
Jul 01, 2020 50.94 51.41 50.67 51.15 13,635,899 +0.54(+1.07%)
Jun 30, 2020 49.80 50.95 49.49 50.61 14,104,668 +0.86(+1.73%)
Jun 29, 2020 49.91 50.04 49.32 49.74 11,423,080 +0.22(+0.45%)
Jun 26, 2020 49.88 49.93 48.77 49.52 30,364,088 -0.55(-1.10%)
Jun 25, 2020 49.93 50.32 49.65 50.07 17,739,322 +0.36(+0.73%)
Jun 24, 2020 50.01 50.10 49.15 49.71 12,986,070 -0.53(-1.06%)
Jun 23, 2020 49.87 50.86 49.76 50.24 18,075,954 +0.71(+1.42%)
Jun 22, 2020 48.40 49.65 48.13 49.54 21,744,504 +0.99(+2.04%)
Jun 19, 2020 48.80 48.91 47.10 48.55 62,864,736 +0.38(+0.79%)
Jun 18, 2020 48.69 48.73 47.83 48.17 16,393,714 -0.84(-1.72%)
Jun 17, 2020 49.24 49.37 48.81 49.01 15,846,052 -0.09(-0.19%)
Jun 16, 2020 48.14 49.31 47.77 49.11 19,722,760 +1.69(+3.56%)
Jun 15, 2020 47.89 48.01 46.53 47.42 25,109,080 -0.92(-1.90%)
Jun 12, 2020 49.56 49.62 47.84 48.34 17,271,082 -0.46(-0.95%)
Jun 11, 2020 51.55 51.88 48.54 48.81 20,182,910 -2.97(-5.73%)
Jun 10, 2020 52.71 52.86 51.55 51.78 15,502,474 -0.66(-1.26%)
Jun 09, 2020 53.14 53.51 52.44 52.44 14,128,506 -0.43(-0.81%)
Jun 08, 2020 52.15 52.87 51.98 52.87 14,580,541 +0.09(+0.16%)
Jun 05, 2020 52.65 53.16 52.09 52.78 13,783,426 +0.38(+0.72%)
Jun 04, 2020 51.48 52.58 51.48 52.40 15,659,016 +0.59(+1.13%)
Jun 03, 2020 52.24 52.40 51.37 51.82 15,682,136 -0.38(-0.73%)
Jun 02, 2020 51.89 52.22 51.01 52.20 17,962,458 +0.31(+0.60%)
Jun 01, 2020 51.17 52.88 51.15 51.89 13,371,700 +0.49(+0.95%)
May 29, 2020 51.90 52.04 51.10 51.40 31,634,080 -0.08(-0.15%)
May 28, 2020 52.46 52.48 51.36 51.47 17,402,814 -0.51(-0.98%)
May 27, 2020 51.64 52.09 50.87 51.98 22,158,970 +0.07(+0.13%)
May 26, 2020 52.94 52.94 51.79 51.91 21,434,494 -0.40(-0.77%)
May 22, 2020 52.51 53.06 52.15 52.32 10,723,011 -0.30(-0.57%)
May 21, 2020 53.03 53.25 52.02 52.62 18,609,458 -0.46(-0.88%)
May 20, 2020 54.22 54.44 52.35 53.08 19,353,736 -0.89(-1.64%)
May 19, 2020 54.59 54.92 53.78 53.97 12,842,087 -0.77(-1.40%)
May 18, 2020 55.87 56.12 54.63 54.74 17,628,800 -0.42(-0.76%)
May 15, 2020 55.25 56.23 54.92 55.16 40,928,380 +0.28(+0.50%)
May 14, 2020 53.79 55.19 53.47 54.88 21,171,112 +0.43(+0.79%)
May 13, 2020 54.37 55.01 53.86 54.45 20,086,512 -0.07(-0.13%)
May 12, 2020 54.37 55.31 54.12 54.52 21,991,768 +0.59(+1.10%)
May 11, 2020 52.39 54.06 52.30 53.93 16,435,859 +1.39(+2.64%)
May 08, 2020 53.21 53.51 52.46 52.54 19,708,004 +0.01(+0.02%)
May 07, 2020 53.81 53.88 52.17 52.53 20,370,952 -0.08(-0.15%)
May 06, 2020 53.06 53.56 52.45 52.61 16,948,044 -0.20(-0.37%)
May 05, 2020 52.15 53.19 52.01 52.81 15,501,015 +1.02(+1.98%)
May 04, 2020 52.27 52.43 51.41 51.78 19,740,996 -0.08(-0.15%)
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.