Indicators

Bristol-Myers Squibb (NY: BMY )

49.41 +0.39 (+0.80%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	58.28	58.77	58.22	58.33	7,162,301	+0.01(+0.02%)
May 27, 2021	58.85	59.16	58.21	58.32	13,806,889	-0.37(-0.63%)
May 26, 2021	59.22	59.29	58.57	58.69	9,581,239	-0.56(-0.94%)
May 25, 2021	59.77	59.95	59.17	59.25	10,534,151	-0.47(-0.79%)
May 24, 2021	59.71	60.32	59.65	59.72	9,511,179	+0.21(+0.36%)
May 21, 2021	59.68	60.28	59.44	59.51	10,638,250	+0.04(+0.07%)
May 20, 2021	57.98	59.67	57.92	59.47	14,943,077	+1.29(+2.21%)
May 19, 2021	57.98	58.21	57.33	58.18	8,587,631	-0.04(-0.08%)
May 18, 2021	58.06	58.40	57.81	58.22	7,512,960	+0.12(+0.21%)
May 17, 2021	57.55	58.44	57.55	58.10	10,335,271	+0.51(+0.89%)
May 14, 2021	57.87	57.95	57.35	57.59	8,512,652	-0.14(-0.25%)
May 13, 2021	57.19	57.99	57.19	57.73	9,702,395	+0.45(+0.79%)
May 12, 2021	57.19	57.90	57.03	57.27	11,988,767	+0.24(+0.42%)
May 11, 2021	57.15	57.60	56.85	57.03	10,713,202	-0.39(-0.68%)
May 10, 2021	57.37	57.95	57.33	57.43	11,618,637	+0.23(+0.40%)
May 07, 2021	57.43	58.04	56.97	57.19	8,841,151	-0.02(-0.03%)
May 06, 2021	57.34	57.44	56.85	57.21	12,502,935	-0.20(-0.34%)
May 05, 2021	56.90	57.56	56.68	57.41	14,480,503	+0.65(+1.14%)
May 04, 2021	56.25	56.99	56.22	56.76	11,899,895	+0.42(+0.74%)

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.