Skip to main content

Bristol-Myers Squibb (NY: BMY )

54.09 +0.84 (+1.58%)
Streaming Delayed Price Updated: 12:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 56.11 56.71 55.41 55.47 14,626,686 -0.70(-1.24%)
Feb 25, 2021 56.47 57.14 55.91 56.17 18,875,402 -0.44(-0.78%)
Feb 24, 2021 55.08 56.91 55.06 56.61 18,257,934 +1.69(+3.08%)
Feb 23, 2021 55.33 55.52 54.30 54.92 15,187,694 -0.24(-0.44%)
Feb 22, 2021 54.65 55.39 54.01 55.16 10,959,702 +0.35(+0.64%)
Feb 19, 2021 55.30 55.63 54.74 54.81 18,792,046 -0.38(-0.69%)
Feb 18, 2021 54.55 55.82 54.54 55.19 15,563,146 +0.39(+0.71%)
Feb 17, 2021 53.75 55.11 53.74 54.80 12,909,492 +1.08(+2.00%)
Feb 16, 2021 54.36 54.60 53.70 53.73 13,687,521 -0.53(-0.98%)
Feb 12, 2021 54.14 54.52 53.95 54.26 10,496,153 +0.00(+0.00%)
Feb 11, 2021 54.27 54.47 53.99 54.26 9,119,504 -0.01(-0.02%)
Feb 10, 2021 54.36 54.75 53.92 54.27 14,444,657 +0.22(+0.40%)
Feb 09, 2021 54.48 54.58 53.98 54.05 15,718,414 -0.43(-0.78%)
Feb 08, 2021 55.49 55.51 53.97 54.48 20,850,662 -0.62(-1.13%)
Feb 05, 2021 55.23 55.87 54.73 55.10 17,965,054 -0.58(-1.04%)
Feb 04, 2021 56.08 56.88 55.39 55.68 17,677,580 -0.43(-0.76%)
Feb 03, 2021 56.86 57.17 56.09 56.11 16,703,713 -0.82(-1.45%)
Feb 02, 2021 56.98 58.47 56.88 56.93 17,745,758 +0.66(+1.17%)
Feb 01, 2021 56.00 56.86 55.77 56.27 12,425,557 +0.71(+1.27%)
Jan 29, 2021 56.35 56.80 55.20 55.56 17,791,254 -0.78(-1.38%)
Jan 28, 2021 56.83 57.33 56.26 56.34 19,362,804 +0.24(+0.44%)
Jan 27, 2021 57.79 57.79 55.99 56.10 15,305,580 -2.19(-3.76%)
Jan 26, 2021 58.34 59.38 58.23 58.28 12,472,571 -0.35(-0.60%)
Jan 25, 2021 58.47 58.92 57.85 58.64 10,138,983 +0.24(+0.42%)
Jan 22, 2021 57.79 58.81 57.67 58.39 10,029,810 +0.34(+0.59%)
Jan 21, 2021 59.38 59.88 57.87 58.05 15,549,463 -1.87(-3.12%)
Jan 20, 2021 60.21 60.44 59.70 59.92 10,614,918 -0.44(-0.73%)
Jan 19, 2021 60.46 60.75 59.99 60.37 11,990,248 +0.18(+0.30%)
Jan 15, 2021 59.71 60.47 59.28 60.18 12,489,445 +0.47(+0.79%)
Jan 14, 2021 58.71 60.03 58.59 59.71 13,793,286 +1.17(+1.99%)
Jan 13, 2021 59.24 59.66 58.47 58.55 11,375,885 -0.63(-1.07%)
Jan 12, 2021 59.12 59.97 58.71 59.18 17,395,612 +0.42(+0.71%)
Jan 11, 2021 57.34 59.02 57.20 58.76 20,106,126 +2.24(+3.97%)
Jan 08, 2021 56.25 57.15 56.21 56.52 11,067,640 +0.12(+0.21%)
Jan 07, 2021 55.48 56.65 55.17 56.40 12,086,320 +0.60(+1.07%)
Jan 06, 2021 54.77 56.11 54.74 55.81 13,737,103 +0.14(+0.24%)
Jan 05, 2021 55.27 55.82 54.69 55.67 12,800,028 +0.15(+0.28%)
Jan 04, 2021 55.84 56.21 54.72 55.52 13,735,849 -0.59(-1.05%)
Dec 31, 2020 56.11 56.11 56.11 7,322,815 +0.54(+0.98%)
Dec 30, 2020 55.29 55.78 55.17 55.56 7,381,225 +0.45(+0.81%)
Dec 29, 2020 55.37 55.58 55.04 55.11 7,399,923 +0.27(+0.49%)
Dec 28, 2020 55.11 55.40 54.57 54.84 7,639,399 -0.03(-0.05%)
Dec 24, 2020 54.84 55.06 54.68 54.87 3,454,262 +0.13(+0.25%)
Dec 23, 2020 55.07 55.30 54.74 54.74 6,948,361 -0.39(-0.70%)
Dec 22, 2020 55.43 55.61 54.85 55.12 9,041,790 -0.52(-0.94%)
Dec 21, 2020 55.63 55.74 55.04 55.64 14,547,964 -1.00(-1.76%)
Dec 18, 2020 56.22 56.94 56.03 56.64 23,600,892 +0.52(+0.93%)
Dec 17, 2020 56.15 56.37 55.63 56.12 11,858,996 +0.18(+0.32%)
Dec 16, 2020 56.08 56.78 55.89 55.94 10,583,675 -0.21(-0.37%)
Dec 15, 2020 54.97 56.21 54.60 56.15 16,650,325 +2.33(+4.34%)
Dec 14, 2020 54.75 54.83 53.77 53.81 12,696,710 -0.67(-1.24%)
Dec 11, 2020 54.14 55.16 54.02 54.49 11,168,290 +0.47(+0.86%)
Dec 10, 2020 54.66 54.77 53.80 54.02 10,504,220 -0.65(-1.18%)
Dec 09, 2020 55.19 55.24 54.14 54.67 11,415,649 -0.18(-0.33%)
Dec 08, 2020 54.89 55.44 54.60 54.84 12,068,748 -0.07(-0.13%)
Dec 07, 2020 55.80 56.16 54.71 54.92 9,997,054 -1.00(-1.78%)
Dec 04, 2020 55.45 55.91 55.32 55.91 9,092,568 +0.48(+0.86%)
Dec 03, 2020 55.63 55.89 55.26 55.44 12,196,835 -0.36(-0.64%)
Dec 02, 2020 56.00 56.38 55.54 55.80 8,998,398 -0.21(-0.37%)
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.