Bristol-Myers Squibb (NY: BMY )

79.37 +0.13 (+0.16%)
Streaming Delayed Price Updated: 12:39 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 47.44 48.81 47.36 48.56 12,683,909 +1.39(+2.95%)
Jul 28, 2017 46.29 47.44 46.03 47.17 10,662,991 +0.88(+1.90%)
Jul 27, 2017 45.51 46.46 44.43 46.29 25,363,622 -1.48(-3.11%)
Jul 26, 2017 47.75 47.91 47.36 47.77 9,431,540 +0.03(+0.05%)
Jul 25, 2017 47.67 47.94 47.59 47.75 8,569,322 +0.30(+0.63%)
Jul 24, 2017 47.49 47.74 47.06 47.45 7,851,579 -0.04(-0.09%)
Jul 21, 2017 47.29 47.59 47.26 47.49 5,869,709 +0.18(+0.38%)
Jul 20, 2017 47.18 47.55 47.09 47.31 4,525,981 +0.32(+0.67%)
Jul 19, 2017 46.74 47.10 46.60 47.00 3,892,402 +0.28(+0.60%)
Jul 18, 2017 46.74 46.78 46.44 46.71 4,337,959 -0.04(-0.09%)
Jul 17, 2017 47.18 47.39 46.58 46.76 4,358,587 -0.31(-0.65%)
Jul 14, 2017 46.77 47.32 46.51 47.06 7,081,039 +0.41(+0.88%)
Jul 13, 2017 46.99 47.09 46.27 46.65 9,527,848 -0.32(-0.67%)
Jul 12, 2017 47.48 47.99 46.81 46.97 10,641,095 -0.25(-0.52%)
Jul 11, 2017 47.63 47.88 47.02 47.22 5,425,583 -0.51(-1.07%)
Jul 10, 2017 47.88 48.06 47.64 47.73 4,746,641 +0.02(+0.04%)
Jul 07, 2017 47.37 47.79 47.00 47.71 6,430,261 +0.54(+1.14%)
Jul 06, 2017 47.88 47.97 47.11 47.18 6,498,941 -0.91(-1.90%)
Jul 05, 2017 48.02 48.12 47.41 48.09 6,898,864 +0.40(+0.84%)
Jul 03, 2017 47.69 48.20 47.61 47.69 7,383,803 +0.47(+0.99%)
Jun 30, 2017 47.45 47.52 47.19 47.22 5,521,606 -0.08(-0.18%)
Jun 29, 2017 47.38 47.57 47.03 47.31 5,944,509 -0.04(-0.09%)
Jun 28, 2017 47.59 47.78 47.26 47.35 6,049,632 -0.03(-0.05%)
Jun 27, 2017 48.14 48.18 47.33 47.37 6,463,083 -0.86(-1.79%)
Jun 26, 2017 48.07 48.53 47.76 48.24 6,603,206 +0.24(+0.49%)
Jun 23, 2017 48.53 48.61 47.66 48.00 24,537,436 -0.58(-1.20%)
Jun 22, 2017 47.69 49.07 47.59 48.59 9,781,275 +1.07(+2.25%)
Jun 21, 2017 47.25 47.95 47.12 47.52 10,363,281 +0.35(+0.74%)
Jun 20, 2017 46.84 47.81 46.74 47.17 8,803,905 +0.37(+0.80%)
Jun 19, 2017 46.15 46.92 46.03 46.80 7,327,569 +0.64(+1.40%)
Jun 16, 2017 46.20 46.27 45.43 46.15 14,791,520 +0.15(+0.33%)
Jun 15, 2017 46.18 46.38 45.78 46.00 6,701,965 -0.20(-0.44%)
Jun 14, 2017 45.97 46.45 45.87 46.20 6,634,353 +0.28(+0.61%)
Jun 13, 2017 45.92 46.03 45.68 45.92 5,637,192 -0.14(-0.31%)
Jun 12, 2017 45.55 46.23 45.33 46.07 10,344,537 +0.52(+1.13%)
Jun 09, 2017 44.72 45.92 44.62 45.55 8,912,810 +0.76(+1.70%)
Jun 08, 2017 45.22 44.53 44.79 10,250,636 +0.24(+0.53%)
Jun 07, 2017 43.95 44.56 43.70 44.55 12,463,814 +0.77(+1.76%)
Jun 06, 2017 44.32 44.41 43.75 43.78 13,833,313 -0.59(-1.34%)
Jun 05, 2017 45.56 46.07 44.25 44.37 22,115,388 -2.21(-4.75%)
Jun 02, 2017 46.37 46.76 46.19 46.59 8,815,489 +0.37(+0.81%)
Jun 01, 2017 45.76 46.21 45.66 46.21 7,742,162 +0.49(+1.07%)
May 31, 2017 45.88 46.06 45.64 45.72 9,605,871 +0.02(+0.04%)
May 30, 2017 45.70 45.97 45.56 45.70 8,422,831 -0.03(-0.07%)
May 26, 2017 46.08 46.46 45.68 45.74 5,862,375 -0.36(-0.77%)
May 25, 2017 45.67 46.26 45.50 46.09 10,021,727 +0.48(+1.06%)
May 24, 2017 46.14 46.14 45.31 45.61 7,624,199 -0.33(-0.72%)
May 23, 2017 45.90 46.13 45.88 45.94 8,480,619 +0.09(+0.20%)
May 22, 2017 45.78 46.05 45.66 45.85 5,265,105 +0.07(+0.15%)
May 19, 2017 45.61 46.00 45.61 45.78 10,196,114 +0.20(+0.45%)
May 18, 2017 45.93 46.15 45.19 45.58 14,655,294 -0.53(-1.16%)
May 17, 2017 46.09 46.29 45.51 46.11 9,114,541 +0.02(+0.04%)
May 16, 2017 46.61 46.85 45.93 46.09 10,925,876 -0.60(-1.29%)
May 15, 2017 46.64 46.81 46.47 46.70 5,823,240 +0.06(+0.13%)
May 12, 2017 46.78 46.93 46.44 46.64 6,108,724 -0.09(-0.20%)
May 11, 2017 46.73 47.17 46.52 46.73 8,035,898 +0.00(+0.00%)
May 10, 2017 46.76 46.87 46.51 46.73 7,505,623 -0.15(-0.33%)
May 09, 2017 46.51 47.02 46.40 46.88 8,418,470 +0.32(+0.69%)
May 08, 2017 46.60 46.76 46.22 46.56 5,581,901 -0.18(-0.38%)
May 05, 2017 46.82 46.89 46.58 46.74 7,007,102 -0.03(-0.07%)
May 04, 2017 46.67 47.08 46.57 46.77 7,321,865 +0.11(+0.24%)
May 03, 2017 47.03 47.10 46.37 46.66 12,567,699 -0.75(-1.59%)
May 02, 2017 47.75 48.13 47.08 47.42 20,387,664 -0.31(-0.64%)
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.