Skip to main content

Bristol-Myers Squibb (NY: BMY )

54.23 +0.98 (+1.84%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 57.96 58.31 57.72 57.72 6,963,491 -0.16(-0.27%)
Dec 30, 2021 57.86 58.48 57.73 57.88 6,748,677 +0.21(+0.37%)
Dec 29, 2021 57.57 57.85 57.42 57.67 5,493,795 -0.06(-0.10%)
Dec 28, 2021 57.69 57.99 57.50 57.72 6,483,623 +0.06(+0.10%)
Dec 27, 2021 57.48 57.72 57.18 57.67 10,308,746 +0.22(+0.39%)
Dec 23, 2021 57.78 57.91 57.26 57.44 8,725,632 -0.05(-0.08%)
Dec 22, 2021 56.80 57.66 56.41 57.49 16,331,182 +0.60(+1.06%)
Dec 21, 2021 57.40 57.62 56.70 56.89 9,363,067 -0.25(-0.44%)
Dec 20, 2021 56.88 57.43 56.36 57.14 11,767,554 +0.15(+0.26%)
Dec 17, 2021 57.67 57.92 56.80 56.99 26,415,428 -0.56(-0.98%)
Dec 16, 2021 56.47 58.02 56.28 57.55 19,383,130 +1.44(+2.57%)
Dec 15, 2021 55.19 56.36 55.17 56.11 19,981,120 +1.02(+1.85%)
Dec 14, 2021 54.43 55.94 54.25 55.09 23,373,810 +0.43(+0.78%)
Dec 13, 2021 53.01 54.96 52.87 54.67 20,421,276 +2.49(+4.77%)
Dec 10, 2021 53.33 53.51 51.94 52.18 15,627,476 -1.09(-2.05%)
Dec 09, 2021 52.99 53.51 52.68 53.27 14,715,041 -0.06(-0.10%)
Dec 08, 2021 53.13 53.55 52.91 53.32 12,304,464 +0.44(+0.82%)
Dec 07, 2021 52.81 53.47 52.71 52.89 14,082,688 +0.28(+0.53%)
Dec 06, 2021 52.32 53.27 52.26 52.61 20,510,782 +0.47(+0.91%)
Dec 03, 2021 51.62 52.48 51.62 52.14 19,924,908 +0.84(+1.64%)
Dec 02, 2021 50.91 51.73 50.61 51.30 18,790,346 +0.43(+0.84%)
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.