Skip to main content

Bristol-Myers Squibb (NY: BMY )

54.23 +0.98 (+1.84%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 42.41 43.05 42.17 42.53 11,307,968 +0.44(+1.04%)
Oct 30, 2018 41.84 42.24 41.30 42.09 13,385,073 +0.24(+0.58%)
Oct 29, 2018 43.07 43.09 41.40 41.85 11,917,367 -0.59(-1.39%)
Oct 26, 2018 41.41 42.97 41.06 42.44 16,246,416 +1.03(+2.48%)
Oct 25, 2018 41.09 42.39 39.50 41.41 19,258,600 +0.32(+0.78%)
Oct 24, 2018 42.67 43.06 40.96 41.09 16,140,135 -1.53(-3.59%)
Oct 23, 2018 42.51 42.94 41.93 42.62 18,264,036 -0.19(-0.45%)
Oct 22, 2018 43.13 43.68 42.51 42.82 29,270,044 -2.88(-6.30%)
Oct 19, 2018 47.00 47.00 45.69 45.70 17,802,860 -1.41(-3.00%)
Oct 18, 2018 48.39 48.41 46.87 47.11 16,168,876 -2.46(-4.96%)
Oct 17, 2018 48.75 49.89 48.52 49.57 7,778,618 +0.90(+1.85%)
Oct 16, 2018 48.75 48.88 48.07 48.67 7,659,213 +0.19(+0.38%)
Oct 15, 2018 48.56 48.97 48.26 48.48 7,553,555 +0.08(+0.17%)
Oct 12, 2018 48.65 48.78 47.68 48.40 12,730,572 +0.01(+0.02%)
Oct 11, 2018 51.14 51.14 47.99 48.39 14,900,750 -2.75(-5.38%)
Oct 10, 2018 52.96 53.31 51.12 51.14 12,391,813 -2.07(-3.89%)
Oct 09, 2018 52.77 53.60 52.57 53.21 7,865,229 +0.28(+0.52%)
Oct 08, 2018 52.56 53.14 52.35 52.93 9,230,193 +0.41(+0.79%)
Oct 05, 2018 52.58 52.92 52.28 52.52 4,513,547 +0.04(+0.08%)
Oct 04, 2018 52.37 52.68 52.09 52.48 5,191,713 +0.09(+0.18%)
Oct 03, 2018 52.67 52.85 52.11 52.39 5,671,828 -0.13(-0.24%)
Oct 02, 2018 52.03 52.53 51.78 52.51 6,374,521 +0.59(+1.13%)
Oct 01, 2018 52.15 52.38 51.88 51.93 5,195,154 +0.02(+0.03%)
Sep 28, 2018 51.80 51.93 51.58 51.91 4,414,105 +0.11(+0.21%)
Sep 27, 2018 51.56 51.92 51.40 51.80 5,560,228 +0.28(+0.54%)
Sep 26, 2018 51.74 52.16 51.36 51.52 6,986,684 -0.17(-0.32%)
Sep 25, 2018 51.69 52.27 51.62 51.69 7,061,339 +0.19(+0.37%)
Sep 24, 2018 51.83 52.08 51.24 51.50 4,709,954 -0.55(-1.06%)
Sep 21, 2018 51.73 52.36 51.63 52.05 10,776,041 +0.42(+0.81%)
Sep 20, 2018 50.86 51.80 50.86 51.63 5,403,520 +0.79(+1.56%)
Sep 19, 2018 51.46 52.04 50.66 50.84 5,321,082 -0.57(-1.11%)
Sep 18, 2018 51.16 51.55 51.11 51.41 4,429,260 +0.15(+0.29%)
Sep 17, 2018 50.88 51.42 50.72 51.26 5,299,114 +0.51(+1.00%)
Sep 14, 2018 50.73 50.77 50.41 50.75 4,656,761 -0.08(-0.16%)
Sep 13, 2018 50.75 50.97 49.77 50.83 7,286,475 +0.38(+0.76%)
Sep 12, 2018 50.61 50.70 50.07 50.45 8,402,195 -0.13(-0.26%)
Sep 11, 2018 50.88 51.01 50.54 50.58 4,288,461 -0.31(-0.61%)
Sep 10, 2018 51.42 51.65 50.84 50.89 4,740,587 -0.38(-0.73%)
Sep 07, 2018 50.77 51.35 50.70 51.27 4,209,598 +0.31(+0.61%)
Sep 06, 2018 51.03 51.32 50.90 50.96 5,955,238 -0.22(-0.42%)
Sep 05, 2018 50.67 51.27 50.51 51.17 7,530,414 +0.60(+1.19%)
Sep 04, 2018 50.59 50.75 50.07 50.57 5,676,894 -0.06(-0.12%)
Aug 31, 2018 50.63 50.63 50.63 0 -0.12(-0.23%)
Aug 30, 2018 51.05 51.20 50.57 50.75 4,699,807 -0.36(-0.70%)
Aug 29, 2018 50.25 51.21 50.22 51.11 5,524,834 +0.79(+1.58%)
Aug 28, 2018 50.11 50.40 49.90 50.31 3,661,845 +0.13(+0.27%)
Aug 27, 2018 50.36 50.70 50.13 50.18 5,183,636 +0.03(+0.07%)
Aug 24, 2018 50.25 50.38 49.86 50.14 5,472,155 -0.10(-0.20%)
Aug 23, 2018 50.62 50.78 50.10 50.24 4,085,993 -0.40(-0.79%)
Aug 22, 2018 50.27 50.79 50.06 50.65 6,644,896 +0.41(+0.82%)
Aug 21, 2018 50.51 50.72 50.22 50.24 6,097,612 -0.20(-0.40%)
Aug 20, 2018 51.10 51.10 50.44 50.44 7,399,134 -0.48(-0.94%)
Aug 17, 2018 51.26 51.50 50.84 50.91 10,605,859 -0.18(-0.36%)
Aug 16, 2018 50.40 51.30 50.11 51.10 8,713,073 +0.71(+1.41%)
Aug 15, 2018 50.06 50.52 49.66 50.39 6,236,316 +0.25(+0.50%)
Aug 14, 2018 49.58 50.29 49.58 50.14 6,234,248 +0.45(+0.91%)
Aug 13, 2018 49.50 50.00 49.43 49.68 5,737,907 +0.09(+0.19%)
Aug 10, 2018 49.85 50.03 49.32 49.59 4,228,255 -0.18(-0.37%)
Aug 09, 2018 49.98 50.29 49.63 49.78 4,782,010 -0.54(-1.06%)
Aug 08, 2018 49.62 50.54 49.22 50.31 8,378,511 +1.00(+2.02%)
Aug 07, 2018 49.65 49.74 49.19 49.32 6,126,846 -0.34(-0.69%)
Aug 06, 2018 49.36 49.86 49.10 49.66 6,607,384 +0.19(+0.39%)
Aug 03, 2018 49.46 49.62 49.24 49.47 5,580,866 -0.09(-0.19%)
Aug 02, 2018 49.75 49.94 49.03 49.56 6,998,861 -0.29(-0.59%)
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.