Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bristol-Myers Squibb (NY: BMY )

44.85 +0.15 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 26, 2024 44.68 45.37 44.34 44.85 21,280,624 +0.15(+0.34%)
Apr 25, 2024 47.39 47.50 44.37 44.70 45,089,824 -4.16(-8.51%)
Apr 24, 2024 49.00 49.05 48.55 48.86 16,053,501 -0.13(-0.27%)
Apr 23, 2024 49.16 49.47 48.95 48.99 9,152,073 -0.15(-0.31%)
Apr 22, 2024 49.00 49.56 48.87 49.14 7,929,023 +0.21(+0.43%)
Apr 19, 2024 48.21 49.05 48.12 48.93 10,303,914 +0.63(+1.30%)
Apr 18, 2024 47.93 48.41 47.62 48.30 10,917,219 +0.46(+0.96%)
Apr 17, 2024 48.44 48.55 47.70 47.84 11,760,646 -0.42(-0.87%)
Apr 16, 2024 48.45 48.60 48.24 48.26 11,931,105 -0.25(-0.52%)
Apr 15, 2024 48.36 49.10 48.12 48.51 11,941,930 +0.23(+0.48%)
Apr 12, 2024 49.04 49.09 48.26 48.28 12,459,213 -0.84(-1.71%)
Apr 11, 2024 50.46 50.58 49.11 49.12 11,778,971 -1.17(-2.33%)
Apr 10, 2024 51.04 51.28 50.27 50.29 11,488,401 -1.31(-2.54%)
Apr 09, 2024 51.13 51.68 51.07 51.60 9,487,564 +0.50(+0.98%)
Apr 08, 2024 51.28 51.30 50.85 51.10 12,257,519 -0.22(-0.43%)
Apr 05, 2024 51.19 51.45 50.77 51.32 9,095,552 -0.08(-0.16%)
Apr 04, 2024 51.94 52.09 51.20 51.40 10,993,284 -0.18(-0.35%)
Apr 03, 2024 52.14 52.26 51.50 51.58 10,553,290 -0.55(-1.06%)
Apr 02, 2024 52.49 52.74 51.93 52.13 10,353,295 -0.25(-0.47%)
Apr 01, 2024 53.55 53.61 52.35 52.38 9,630,466 -1.23(-2.29%)
Mar 28, 2024 52.78 53.66 52.78 53.61 15,331,932 +0.97(+1.84%)
Mar 27, 2024 52.39 53.07 52.34 52.64 13,229,490 +0.69(+1.33%)
Mar 26, 2024 51.79 52.04 51.44 51.95 10,065,448 +0.30(+0.57%)
Mar 25, 2024 51.48 52.13 51.31 51.65 12,491,279 +0.32(+0.62%)
Mar 22, 2024 51.06 51.84 50.93 51.33 11,864,176 +0.34(+0.66%)
Mar 21, 2024 51.31 52.04 50.97 51.00 12,772,617 -0.29(-0.56%)
Mar 20, 2024 51.04 51.56 50.68 51.28 10,557,084 +0.08(+0.15%)
Mar 19, 2024 51.16 51.33 50.80 51.20 14,762,397 +0.21(+0.41%)
Mar 18, 2024 51.98 52.09 50.94 51.00 19,966,470 -0.74(-1.43%)
Mar 15, 2024 51.72 52.58 51.35 51.74 125,022,888 -0.15(-0.29%)
Mar 14, 2024 51.97 52.07 51.21 51.89 14,596,919 -0.16(-0.30%)
Mar 13, 2024 53.71 54.40 51.99 52.04 27,162,482 -1.73(-3.22%)
Mar 12, 2024 53.71 53.97 53.20 53.77 14,435,226 +0.04(+0.07%)
Mar 11, 2024 53.28 53.93 53.12 53.73 15,827,878 +0.56(+1.06%)
Mar 08, 2024 52.87 53.64 52.72 53.17 17,682,958 +0.50(+0.96%)
Mar 07, 2024 52.95 53.13 52.37 52.67 17,431,856 -0.10(-0.19%)
Mar 06, 2024 51.74 53.19 51.65 52.77 21,943,534 +1.54(+3.01%)
Mar 05, 2024 50.42 51.51 50.40 51.22 15,285,614 +0.89(+1.77%)
Mar 04, 2024 50.69 51.59 50.14 50.33 19,254,508 +0.03(+0.06%)
Mar 01, 2024 50.35 50.49 49.86 50.30 11,018,994 +0.14(+0.28%)
Feb 29, 2024 50.37 50.58 49.70 50.17 14,825,274 -0.17(-0.33%)
Feb 28, 2024 49.93 50.38 49.79 50.33 8,067,316 +0.41(+0.81%)
Feb 27, 2024 49.99 50.14 49.57 49.93 8,241,695 -0.01(-0.02%)
Feb 26, 2024 50.97 51.09 49.89 49.94 9,801,397 -1.13(-2.21%)
Feb 23, 2024 50.81 51.32 50.15 51.07 11,188,188 +0.33(+0.64%)
Feb 22, 2024 50.00 50.81 49.75 50.74 13,011,867 +0.42(+0.83%)
Feb 21, 2024 49.36 50.34 48.97 50.32 12,426,382 +1.04(+2.11%)
Feb 20, 2024 49.32 49.87 49.09 49.29 13,938,364 +0.00(+0.00%)
Feb 16, 2024 48.74 49.30 48.37 49.29 13,332,353 +0.42(+0.85%)
Feb 15, 2024 48.45 49.70 48.27 48.87 13,588,349 +0.54(+1.13%)
Feb 14, 2024 48.26 48.47 47.89 48.33 10,993,831 +0.18(+0.37%)
Feb 13, 2024 49.09 49.33 47.75 48.15 16,011,054 -1.03(-2.09%)
Feb 12, 2024 49.25 49.47 48.64 49.18 15,147,029 -0.06(-0.12%)
Feb 09, 2024 48.14 49.26 47.93 49.24 15,592,711 +1.09(+2.26%)
Feb 08, 2024 47.88 48.21 47.56 48.15 14,159,292 +0.07(+0.14%)
Feb 07, 2024 48.62 48.79 47.47 48.08 18,173,176 -0.61(-1.26%)
Feb 06, 2024 47.40 49.41 47.03 48.69 22,957,758 +1.27(+2.67%)
Feb 05, 2024 47.96 47.99 47.13 47.43 15,711,689 -0.72(-1.50%)
Feb 02, 2024 48.70 49.44 47.53 48.15 28,317,288 +0.04(+0.08%)
Feb 01, 2024 48.29 48.29 47.57 48.11 20,646,450 -0.20(-0.41%)
Jan 31, 2024 49.14 49.44 48.28 48.31 19,214,926 -0.51(-1.05%)
Jan 30, 2024 49.47 49.60 48.68 48.82 11,739,119 -0.47(-0.96%)
Jan 29, 2024 49.05 49.31 48.88 49.30 11,881,270 +0.17(+0.34%)
Jan 26, 2024 49.39 49.62 49.08 49.13 10,981,777 +0.09(+0.18%)
Jan 25, 2024 49.68 49.76 48.87 49.04 17,843,468 -0.62(-1.25%)
Jan 24, 2024 49.62 50.04 49.49 49.66 12,417,443 +0.12(+0.24%)
Jan 23, 2024 49.11 49.84 48.92 49.54 12,736,271 +0.54(+1.11%)
Jan 22, 2024 49.68 49.74 48.93 49.00 13,974,402 -0.53(-1.08%)
Jan 19, 2024 49.53 49.63 48.86 49.53 23,556,652 +0.02(+0.04%)
Jan 18, 2024 49.05 49.59 48.07 49.51 18,675,398 +0.11(+0.22%)
Jan 17, 2024 48.98 49.49 48.39 49.41 16,616,362 -0.02(-0.04%)
Jan 16, 2024 49.72 50.01 49.24 49.43 13,983,810 -0.31(-0.62%)
Jan 12, 2024 49.81 50.12 49.49 49.73 11,595,058 +0.09(+0.18%)
Jan 11, 2024 50.07 50.16 49.44 49.64 16,756,299 -0.44(-0.87%)
Jan 10, 2024 50.61 50.66 49.84 50.08 18,299,686 -0.61(-1.21%)
Jan 09, 2024 51.45 51.50 50.64 50.69 13,528,877 -0.50(-0.98%)
Jan 08, 2024 51.29 51.30 50.70 51.19 18,924,442 -0.43(-0.84%)
Jan 05, 2024 51.31 51.96 51.06 51.63 12,414,991 +0.19(+0.37%)
Jan 04, 2024 51.31 51.58 50.87 51.44 17,123,958 +0.34(+0.66%)
Jan 03, 2024 51.50 51.69 50.29 51.11 16,018,824 -0.45(-0.87%)
Jan 02, 2024 50.27 52.23 50.23 51.55 18,230,080 +1.42(+2.83%)
Dec 29, 2023 49.96 50.31 49.82 50.14 11,573,176 +0.09(+0.18%)
Dec 28, 2023 49.88 50.27 49.84 50.05 10,899,028 +0.01(+0.02%)
Dec 27, 2023 50.24 50.32 49.58 50.04 13,526,684 -0.23(-0.47%)
Dec 26, 2023 51.21 51.56 49.88 50.27 12,515,340 -0.82(-1.61%)
Dec 22, 2023 49.70 52.26 49.70 51.10 20,465,652 +1.01(+2.01%)
Dec 21, 2023 50.17 50.55 49.69 50.09 14,567,266 +0.29(+0.59%)
Dec 20, 2023 50.84 51.05 49.77 49.80 14,510,566 -1.12(-2.21%)
Dec 19, 2023 50.43 50.98 50.28 50.92 14,625,686 +0.75(+1.50%)
Dec 18, 2023 49.98 50.31 49.77 50.17 14,695,268 +0.44(+0.88%)
Dec 15, 2023 49.99 50.27 49.53 49.73 45,437,252 -0.57(-1.13%)
Dec 14, 2023 51.26 51.34 49.84 50.29 20,683,240 -0.38(-0.75%)
Dec 13, 2023 48.93 50.68 48.80 50.68 15,305,766 +1.32(+2.67%)
Dec 12, 2023 49.64 49.78 48.66 49.36 14,556,963 -0.57(-1.14%)
Dec 11, 2023 49.37 49.97 49.12 49.92 18,861,924 +0.76(+1.55%)
Dec 08, 2023 49.11 49.38 48.95 49.16 10,359,679 +0.15(+0.30%)
Dec 07, 2023 49.15 49.84 48.85 49.01 15,053,379 +0.27(+0.56%)
Dec 06, 2023 49.17 49.28 48.64 48.74 14,162,337 -0.34(-0.70%)
Dec 05, 2023 48.66 49.25 48.43 49.08 12,951,455 +0.24(+0.50%)
Dec 04, 2023 48.82 49.60 48.63 48.84 14,569,462 -0.12(-0.24%)
Dec 01, 2023 48.27 49.03 47.81 48.96 13,111,425 +0.70(+1.46%)
Nov 30, 2023 47.67 48.27 47.15 48.25 17,425,806 +0.64(+1.35%)
Nov 29, 2023 47.94 48.22 47.56 47.61 12,944,773 -0.20(-0.41%)
Nov 28, 2023 47.93 48.19 47.70 47.80 11,635,211 -0.10(-0.20%)
Nov 27, 2023 48.48 48.58 47.70 47.90 18,093,378 -0.72(-1.49%)
Nov 24, 2023 48.61 48.77 48.34 48.62 5,204,619 +0.33(+0.69%)
Nov 22, 2023 47.64 48.36 47.45 48.29 15,081,028 +0.92(+1.94%)
Nov 21, 2023 47.71 47.92 47.34 47.37 15,005,268 -0.41(-0.86%)
Nov 20, 2023 47.67 49.02 47.31 47.78 28,596,790 -1.90(-3.82%)
Nov 17, 2023 50.02 50.05 49.44 49.68 10,468,832 +0.00(+0.00%)
Nov 16, 2023 50.28 50.56 49.10 49.68 14,795,062 -0.71(-1.42%)
Nov 15, 2023 49.12 50.45 49.00 50.39 13,718,798 +1.03(+2.08%)
Nov 14, 2023 49.30 50.01 49.12 49.37 12,306,416 +0.36(+0.74%)
Nov 13, 2023 49.30 49.51 48.92 49.00 12,328,653 -0.45(-0.91%)
Nov 10, 2023 49.45 49.54 48.45 49.45 12,994,918 +0.20(+0.40%)
Nov 09, 2023 51.35 51.37 49.21 49.26 12,458,107 -1.96(-3.83%)
Nov 08, 2023 51.32 51.38 50.66 51.22 11,514,697 +0.13(+0.25%)
Nov 07, 2023 51.60 51.84 50.94 51.10 21,321,912 -0.49(-0.95%)
Nov 06, 2023 51.93 52.33 51.43 51.58 18,038,612 -0.03(-0.06%)
Nov 03, 2023 50.22 51.92 50.22 51.61 14,817,784 +1.65(+3.31%)
Nov 02, 2023 49.66 50.20 49.53 49.96 13,750,157 -0.15(-0.29%)
Nov 01, 2023 50.68 50.72 50.00 50.11 11,544,348 -0.24(-0.49%)
Oct 31, 2023 50.21 50.48 49.51 50.35 15,012,772 +0.27(+0.55%)
Oct 30, 2023 50.55 50.71 49.11 50.08 30,376,026 +0.22(+0.45%)
Oct 27, 2023 50.86 51.03 48.36 49.85 18,313,634 -1.91(-3.68%)
Oct 26, 2023 52.73 54.03 51.71 51.76 25,639,388 -3.56(-6.43%)
Oct 25, 2023 54.74 55.47 54.68 55.32 12,040,638 +0.48(+0.87%)
Oct 24, 2023 54.86 55.39 54.60 54.84 9,663,427 +0.12(+0.21%)
Oct 23, 2023 55.06 55.42 54.70 54.72 10,262,756 -0.45(-0.81%)
Oct 20, 2023 54.96 55.79 54.96 55.17 11,910,373 -0.02(-0.04%)
Oct 19, 2023 55.35 55.65 54.45 55.19 13,476,906 -0.36(-0.65%)
Oct 18, 2023 56.09 56.27 55.47 55.55 12,092,389 -0.51(-0.91%)
Oct 17, 2023 55.84 56.33 55.68 56.06 13,532,511 +0.20(+0.35%)
Oct 16, 2023 55.49 56.18 55.40 55.86 12,616,748 +0.68(+1.24%)
Oct 13, 2023 55.08 55.38 54.62 55.18 13,226,975 +0.21(+0.37%)
Oct 12, 2023 55.34 55.38 54.53 54.98 10,979,363 -0.38(-0.69%)
Oct 11, 2023 55.19 55.59 55.05 55.36 8,668,452 +0.25(+0.46%)
Oct 10, 2023 55.41 55.47 54.95 55.10 13,526,341 -0.22(-0.39%)
Oct 09, 2023 54.82 55.83 54.42 55.32 8,679,745 -0.05(-0.09%)
Oct 06, 2023 54.97 55.58 54.89 55.37 9,109,226 +0.23(+0.43%)
Oct 05, 2023 54.76 55.32 54.55 55.13 8,202,422 +0.25(+0.46%)
Oct 04, 2023 55.24 55.47 54.47 54.88 12,078,900 -0.47(-0.86%)
Oct 03, 2023 55.78 56.15 55.25 55.35 11,362,290 -0.61(-1.09%)
Oct 02, 2023 56.12 56.16 55.28 55.96 9,165,128 -0.18(-0.33%)
Sep 29, 2023 56.28 56.55 55.98 56.14 11,297,748 -0.10(-0.17%)
Sep 28, 2023 56.12 56.51 55.92 56.24 8,583,079 +0.24(+0.43%)
Sep 27, 2023 56.67 56.83 55.73 56.00 11,749,797 -0.63(-1.11%)
Sep 26, 2023 56.95 57.32 56.61 56.63 9,697,337 -0.60(-1.05%)
Sep 25, 2023 56.92 57.34 57.02 57.23 7,241,879 +0.25(+0.44%)
Sep 22, 2023 57.39 57.51 56.85 56.98 8,468,016 -0.17(-0.30%)
Sep 21, 2023 56.65 57.52 56.62 57.15 9,921,338 +0.29(+0.51%)
Sep 20, 2023 56.88 57.37 56.79 56.86 8,993,519 +0.15(+0.26%)
Sep 19, 2023 56.65 57.00 56.44 56.72 10,808,694 +0.05(+0.09%)
Sep 18, 2023 57.11 57.21 56.43 56.67 17,486,090 -0.44(-0.76%)
Sep 15, 2023 57.50 57.87 56.94 57.10 23,134,770 -0.44(-0.77%)
Sep 14, 2023 58.18 58.57 57.34 57.55 18,760,310 -0.15(-0.27%)
Sep 13, 2023 58.28 58.60 57.70 57.70 20,046,984 -0.57(-0.98%)
Sep 12, 2023 59.02 59.02 57.89 58.27 10,284,623 -0.55(-0.94%)
Sep 11, 2023 58.77 59.42 58.70 58.82 14,848,652 -0.01(-0.02%)
Sep 08, 2023 58.20 58.90 58.05 58.83 9,848,349 +0.82(+1.42%)
Sep 07, 2023 57.91 58.52 57.90 58.01 10,025,106 +0.29(+0.50%)
Sep 06, 2023 58.33 58.43 57.51 57.72 12,660,464 -0.94(-1.60%)
Sep 05, 2023 59.87 59.98 58.61 58.66 11,255,199 -1.33(-2.23%)
Sep 01, 2023 59.81 60.36 59.81 59.99 7,069,733 +0.36(+0.60%)
Aug 31, 2023 60.41 60.49 59.64 59.64 11,951,154 -0.71(-1.17%)
Aug 30, 2023 60.87 60.97 60.17 60.34 9,358,462 -0.45(-0.75%)
Aug 29, 2023 59.96 61.34 59.96 60.80 12,383,252 +1.17(+1.96%)
Aug 28, 2023 60.03 60.37 59.38 59.63 7,079,777 -0.43(-0.71%)
Aug 25, 2023 59.41 60.27 59.25 60.05 8,222,332 +0.77(+1.31%)
Aug 24, 2023 59.36 59.98 59.23 59.28 8,556,818 -0.27(-0.45%)
Aug 23, 2023 60.23 60.36 59.40 59.55 8,124,638 -0.29(-0.48%)
Aug 22, 2023 59.79 60.10 59.59 59.84 9,011,026 -0.05(-0.08%)
Aug 21, 2023 60.10 60.45 59.88 59.89 10,232,196 -0.15(-0.24%)
Aug 18, 2023 60.19 60.54 59.85 60.03 8,477,617 -0.09(-0.14%)
Aug 17, 2023 59.02 60.67 59.01 60.12 18,490,214 +1.18(+2.00%)
Aug 16, 2023 59.34 59.61 58.90 58.94 9,935,457 -0.79(-1.33%)
Aug 15, 2023 59.52 60.12 59.20 59.73 14,930,067 +0.13(+0.21%)
Aug 14, 2023 59.35 59.86 59.21 59.61 20,196,244 +0.38(+0.64%)
Aug 11, 2023 59.52 59.71 59.08 59.23 17,404,606 -0.06(-0.10%)
Aug 10, 2023 59.09 59.93 58.96 59.29 26,269,486 +0.65(+1.11%)
Aug 09, 2023 57.85 58.96 57.80 58.64 7,965,313 +0.45(+0.76%)
Aug 08, 2023 58.71 58.83 57.76 58.20 12,918,675 -0.30(-0.51%)
Aug 07, 2023 58.53 58.78 58.14 58.50 10,103,713 -0.02(-0.03%)
Aug 04, 2023 59.09 59.44 58.40 58.51 7,882,667 -0.72(-1.21%)
Aug 03, 2023 59.45 59.46 58.48 59.23 7,111,026 -0.50(-0.84%)
Aug 02, 2023 59.17 60.29 59.03 59.73 12,340,978 +0.21(+0.36%)
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.