Skip to main content

Bristol-Myers Squibb (NY: BMY )

53.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 52.76 52.82 51.09 51.64 10,773,465 -1.12(-2.13%)
Jan 30, 2018 52.73 53.30 52.22 52.76 7,089,489 -0.39(-0.73%)
Jan 29, 2018 52.89 53.58 52.86 53.15 8,198,441 +0.15(+0.28%)
Jan 26, 2018 52.73 53.40 52.49 53.00 8,155,523 +0.60(+1.15%)
Jan 25, 2018 52.79 53.01 52.13 52.40 7,495,909 -0.20(-0.38%)
Jan 24, 2018 52.55 52.79 52.08 52.59 7,853,950 +0.27(+0.52%)
Jan 23, 2018 51.96 52.53 51.83 52.32 7,147,730 +0.12(+0.24%)
Jan 22, 2018 51.38 52.32 51.18 52.20 8,180,453 +0.82(+1.61%)
Jan 19, 2018 51.22 51.49 50.78 51.37 9,080,457 +0.37(+0.73%)
Jan 18, 2018 50.99 51.06 50.40 51.00 9,582,240 -0.02(-0.03%)
Jan 17, 2018 49.76 51.14 49.72 51.02 12,859,404 +1.59(+3.22%)
Jan 16, 2018 50.94 51.03 49.01 49.43 17,535,274 -2.38(-4.60%)
Jan 12, 2018 51.81 51.81 51.81 0 +0.28(+0.54%)
Jan 11, 2018 51.13 51.57 50.98 51.53 7,989,987 +0.38(+0.74%)
Jan 10, 2018 50.75 51.20 50.47 51.15 6,178,291 +0.13(+0.26%)
Jan 09, 2018 51.04 51.22 50.77 51.02 6,250,986 -0.05(-0.10%)
Jan 08, 2018 50.96 51.31 50.49 51.07 5,653,820 +0.02(+0.03%)
Jan 05, 2018 51.04 51.29 50.71 51.05 7,411,231 +0.12(+0.23%)
Jan 04, 2018 50.32 50.99 50.14 50.94 7,762,617 +0.65(+1.30%)
Jan 03, 2018 50.16 50.40 49.74 50.28 9,071,339 +0.04(+0.08%)
Jan 02, 2018 50.32 50.41 49.86 50.24 7,898,085 +0.02(+0.05%)
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%)
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.