Skip to main content

Bristol-Myers Squibb (NY: BMY )

54.01 +0.76 (+1.42%)
Streaming Delayed Price Updated: 11:56 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 50.22 50.22 50.22 0 -0.40(-0.79%)
Dec 28, 2017 50.48 50.69 50.29 50.62 3,051,167 +0.07(+0.15%)
Dec 27, 2017 50.28 50.83 50.24 50.55 4,542,098 +0.34(+0.69%)
Dec 26, 2017 49.97 50.44 49.96 50.20 4,483,334 +0.25(+0.49%)
Dec 22, 2017 50.38 50.57 49.66 49.96 6,683,639 -0.44(-0.88%)
Dec 21, 2017 50.36 50.65 50.01 50.40 7,560,137 +0.25(+0.49%)
Dec 20, 2017 50.46 50.60 49.65 50.15 8,517,781 -0.30(-0.58%)
Dec 19, 2017 51.33 51.43 50.42 50.45 6,718,903 -0.69(-1.35%)
Dec 18, 2017 51.28 51.42 50.96 51.14 6,844,281 -0.01(-0.02%)
Dec 15, 2017 51.28 51.50 50.78 51.15 10,807,528 +0.23(+0.45%)
Dec 14, 2017 52.02 52.05 50.58 50.92 6,684,192 -1.10(-2.11%)
Dec 13, 2017 51.74 52.42 51.63 52.01 5,306,880 +0.16(+0.30%)
Dec 12, 2017 51.86 52.16 51.78 51.86 5,867,169 +0.21(+0.41%)
Dec 11, 2017 50.99 51.96 50.88 51.64 4,809,421 +0.49(+0.96%)
Dec 08, 2017 51.15 51.40 50.55 51.15 6,479,506 +0.48(+0.94%)
Dec 07, 2017 49.96 50.72 49.96 50.68 6,272,711 +0.71(+1.43%)
Dec 06, 2017 50.88 51.05 49.85 49.96 5,806,826 -0.86(-1.69%)
Dec 05, 2017 51.35 51.63 50.51 50.83 5,892,266 -0.37(-0.72%)
Dec 04, 2017 51.77 52.02 51.17 51.19 5,971,596 -0.63(-1.22%)
Dec 01, 2017 51.76 52.14 51.35 51.83 5,108,277 +0.04(+0.08%)
Nov 30, 2017 51.70 52.28 51.24 51.78 9,822,750 +0.24(+0.46%)
Nov 29, 2017 51.16 51.95 50.73 51.55 6,155,581 +0.31(+0.61%)
Nov 28, 2017 50.58 51.60 50.49 51.24 10,391,386 +0.75(+1.48%)
Nov 27, 2017 50.42 50.68 50.27 50.49 3,700,566 +0.15(+0.29%)
Nov 24, 2017 50.11 50.49 50.01 50.34 2,423,022 +0.24(+0.47%)
Nov 22, 2017 50.22 50.62 49.99 50.10 3,895,340 -0.08(-0.16%)
Nov 21, 2017 50.15 50.60 49.97 50.19 4,841,935 +0.36(+0.72%)
Nov 20, 2017 50.13 50.17 49.29 49.83 5,981,985 -0.43(-0.85%)
Nov 17, 2017 50.45 50.72 49.98 50.25 5,061,539 -0.45(-0.89%)
Nov 16, 2017 50.19 50.78 50.00 50.70 5,218,624 +0.66(+1.31%)
Nov 15, 2017 50.20 50.22 49.60 50.05 4,086,860 -0.15(-0.29%)
Nov 14, 2017 49.96 50.52 49.72 50.19 4,865,025 +0.21(+0.43%)
Nov 13, 2017 49.74 50.16 49.58 49.98 5,152,269 +0.11(+0.21%)
Nov 10, 2017 50.60 50.60 49.45 49.87 6,824,557 -0.93(-1.82%)
Nov 09, 2017 50.98 51.10 50.61 50.80 4,478,805 -0.48(-0.94%)
Nov 08, 2017 50.51 51.48 50.50 51.28 5,534,914 +0.55(+1.08%)
Nov 07, 2017 50.46 51.16 50.36 50.74 4,938,303 +0.19(+0.37%)
Nov 06, 2017 51.01 51.01 50.22 50.55 5,152,613 -0.44(-0.87%)
Nov 03, 2017 50.87 51.01 50.64 50.99 4,060,176 -0.01(-0.02%)
Nov 02, 2017 50.93 51.52 50.59 51.00 4,952,000 +0.06(+0.11%)
Nov 01, 2017 50.69 51.10 50.39 50.94 5,751,341 +0.41(+0.81%)
Oct 31, 2017 49.94 50.73 49.73 50.53 10,047,796 +0.67(+1.35%)
Oct 30, 2017 50.06 50.42 49.40 49.86 10,303,507 +0.74(+1.50%)
Oct 27, 2017 49.97 50.55 49.00 49.12 11,641,083 -0.83(-1.66%)
Oct 26, 2017 51.23 51.83 49.50 49.95 16,004,759 -2.50(-4.77%)
Oct 25, 2017 52.01 52.91 51.96 52.45 7,567,534 +0.29(+0.55%)
Oct 24, 2017 52.24 52.49 51.92 52.16 7,562,682 -0.08(-0.16%)
Oct 23, 2017 52.96 53.01 52.19 52.24 7,309,534 -0.55(-1.04%)
Oct 20, 2017 53.10 53.26 52.62 52.79 6,378,788 -0.20(-0.39%)
Oct 19, 2017 52.30 53.01 52.18 53.00 6,003,100 +0.79(+1.52%)
Oct 18, 2017 52.65 53.02 52.08 52.20 6,827,368 -0.39(-0.75%)
Oct 17, 2017 52.14 52.75 51.96 52.60 6,138,838 +0.43(+0.83%)
Oct 16, 2017 52.89 53.30 51.88 52.16 8,166,742 -1.34(-2.51%)
Oct 13, 2017 53.69 54.17 53.38 53.51 7,577,274 -0.05(-0.09%)
Oct 12, 2017 53.39 53.87 53.19 53.55 6,515,840 +0.20(+0.37%)
Oct 11, 2017 53.37 53.68 53.21 53.36 4,729,204 -0.02(-0.03%)
Oct 10, 2017 52.64 53.48 52.58 53.37 6,111,690 +0.80(+1.53%)
Oct 09, 2017 53.07 53.14 52.52 52.57 3,987,403 -0.54(-1.02%)
Oct 06, 2017 52.36 53.29 52.31 53.11 7,518,510 +0.83(+1.58%)
Oct 05, 2017 52.63 52.73 52.23 52.28 7,433,525 -0.45(-0.85%)
Oct 04, 2017 52.51 52.77 52.44 52.73 5,627,334 +0.37(+0.70%)
Oct 03, 2017 52.47 52.78 52.27 52.37 6,207,227 -0.22(-0.42%)
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.