Skip to main content

Bristol-Myers Squibb (NY: BMY )

53.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 73.11 75.08 72.89 73.95 12,978,535 +0.61(+0.83%)
Oct 28, 2022 71.83 73.49 71.67 73.33 10,792,378 +2.13(+2.99%)
Oct 27, 2022 70.90 71.86 70.51 71.21 9,741,434 +0.14(+0.20%)
Oct 26, 2022 69.77 71.79 69.68 71.06 10,916,456 +1.60(+2.31%)
Oct 25, 2022 69.34 69.88 68.96 69.46 8,249,084 -0.21(-0.30%)
Oct 24, 2022 69.35 70.21 69.25 69.67 7,734,566 +0.74(+1.08%)
Oct 21, 2022 67.15 69.22 66.76 68.92 8,633,513 +1.78(+2.64%)
Oct 20, 2022 67.82 67.96 66.84 67.15 9,631,236 -0.75(-1.11%)
Oct 19, 2022 68.28 68.47 67.49 67.90 6,788,622 -0.57(-0.84%)
Oct 18, 2022 68.81 69.17 68.25 68.48 8,316,524 +0.34(+0.50%)
Oct 17, 2022 67.53 68.35 67.44 68.13 6,933,519 +0.73(+1.08%)
Oct 14, 2022 67.69 68.48 67.27 67.41 10,469,882 -0.14(-0.21%)
Oct 13, 2022 65.44 67.79 65.39 67.55 10,063,478 +1.42(+2.15%)
Oct 12, 2022 66.52 67.28 66.10 66.13 7,002,565 -0.35(-0.53%)
Oct 11, 2022 65.44 67.16 65.24 66.48 9,367,638 +1.12(+1.71%)
Oct 10, 2022 66.03 66.25 65.22 65.36 9,302,599 -1.16(-1.75%)
Oct 07, 2022 67.14 67.25 66.11 66.53 8,312,807 -0.52(-0.77%)
Oct 06, 2022 67.57 67.61 66.72 67.04 7,905,159 -0.64(-0.94%)
Oct 05, 2022 67.20 68.01 66.94 67.68 7,165,196 +0.23(+0.34%)
Oct 04, 2022 66.91 68.12 66.41 67.46 11,094,789 +0.64(+0.96%)
Oct 03, 2022 67.60 67.74 65.73 66.81 12,766,948 -0.53(-0.79%)
Sep 30, 2022 68.00 68.31 67.24 67.34 11,978,389 -0.59(-0.86%)
Sep 29, 2022 68.34 68.78 67.41 67.93 10,163,324 -0.33(-0.49%)
Sep 28, 2022 67.32 68.28 67.31 68.26 13,103,308 +1.61(+2.42%)
Sep 27, 2022 67.01 67.73 66.50 66.65 12,684,092 +0.20(+0.30%)
Sep 26, 2022 66.44 67.12 66.02 66.45 10,813,872 -0.53(-0.79%)
Sep 23, 2022 67.29 67.61 66.43 66.98 8,645,997 -0.55(-0.81%)
Sep 22, 2022 65.55 68.09 65.55 67.53 10,566,504 +1.73(+2.63%)
Sep 21, 2022 66.06 66.66 65.78 65.80 12,516,420 -0.26(-0.39%)
Sep 20, 2022 66.12 66.37 65.59 66.05 7,869,609 -0.44(-0.66%)
Sep 19, 2022 67.31 67.77 65.87 66.49 10,474,010 -1.26(-1.86%)
Sep 16, 2022 67.97 68.44 67.16 67.75 17,275,330 -0.25(-0.36%)
Sep 15, 2022 66.92 68.33 66.84 68.00 10,026,892 +1.24(+1.86%)
Sep 14, 2022 66.82 67.48 66.34 66.76 16,404,162 -0.54(-0.80%)
Sep 13, 2022 67.79 68.30 67.04 67.30 10,434,481 -1.25(-1.82%)
Sep 12, 2022 71.62 71.98 68.44 68.55 25,154,942 +2.08(+3.14%)
Sep 09, 2022 65.63 66.83 65.57 66.46 6,922,311 +0.74(+1.12%)
Sep 08, 2022 65.32 65.91 64.59 65.72 9,656,840 +0.59(+0.90%)
Sep 07, 2022 65.05 65.82 64.55 65.14 7,582,261 +0.10(+0.16%)
Sep 06, 2022 65.31 65.43 64.53 65.03 8,897,428 +0.04(+0.06%)
Sep 02, 2022 65.71 66.10 64.74 64.99 9,148,967 -0.45(-0.69%)
Sep 01, 2022 63.84 65.46 63.67 65.45 10,169,033 +1.59(+2.49%)
Aug 31, 2022 63.78 64.07 63.31 63.86 14,715,931 +0.20(+0.31%)
Aug 30, 2022 63.23 63.71 62.47 63.66 10,831,275 +0.43(+0.67%)
Aug 29, 2022 66.22 66.23 62.90 63.23 19,506,930 -4.21(-6.24%)
Aug 26, 2022 68.13 68.24 67.38 67.44 7,783,461 -0.29(-0.43%)
Aug 25, 2022 68.83 68.83 67.29 67.73 11,651,135 -0.87(-1.27%)
Aug 24, 2022 69.16 69.28 68.55 68.60 6,484,823 -0.33(-0.48%)
Aug 23, 2022 70.39 70.56 68.77 68.93 9,712,080 -1.69(-2.39%)
Aug 22, 2022 71.36 71.86 70.43 70.62 6,136,717 -0.74(-1.04%)
Aug 19, 2022 70.25 71.72 70.25 71.36 8,380,100 +1.12(+1.59%)
Aug 18, 2022 70.83 71.02 69.74 70.24 5,598,374 -0.39(-0.55%)
Aug 17, 2022 70.01 71.03 69.92 70.63 5,644,307 +0.41(+0.58%)
Aug 16, 2022 70.44 71.14 69.95 70.22 9,529,058 -0.38(-0.54%)
Aug 15, 2022 71.47 71.52 69.90 70.60 11,744,525 -0.99(-1.38%)
Aug 12, 2022 70.65 71.73 70.64 71.59 6,506,908 +1.05(+1.49%)
Aug 11, 2022 70.47 71.54 70.36 70.54 6,484,684 -0.38(-0.53%)
Aug 10, 2022 71.24 71.35 70.05 70.91 8,781,598 -0.09(-0.13%)
Aug 09, 2022 70.19 71.53 70.16 71.01 9,478,222 +1.10(+1.57%)
Aug 08, 2022 68.27 69.94 68.11 69.91 10,389,755 +1.59(+2.33%)
Aug 05, 2022 68.19 68.55 67.93 68.32 9,471,938 +0.00(+0.00%)
Aug 04, 2022 68.95 69.11 68.18 68.32 9,080,239 -0.82(-1.19%)
Aug 03, 2022 69.44 69.64 68.77 69.14 9,154,611 -0.27(-0.40%)
Aug 02, 2022 70.27 70.79 69.38 69.42 7,431,415 -0.32(-0.46%)
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.