Bristol-Myers Squibb (NY: BMY )

79.14 -0.10 (-0.13%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 46.22 46.25 45.63 45.76 10,187,802 -0.35(-0.75%)
May 30, 2018 45.64 46.49 45.64 46.11 7,422,772 +0.65(+1.43%)
May 29, 2018 45.55 45.76 45.03 45.46 8,866,612 -0.43(-0.95%)
May 25, 2018 45.89 45.89 45.89 0 +0.07(+0.15%)
May 24, 2018 45.69 45.88 45.33 45.83 5,668,965 +0.17(+0.36%)
May 23, 2018 45.52 45.77 45.32 45.66 6,855,064 +0.14(+0.31%)
May 22, 2018 45.47 45.94 45.40 45.52 4,312,918 +0.09(+0.19%)
May 21, 2018 45.29 45.89 45.16 45.43 6,255,705 -0.41(-0.89%)
May 18, 2018 45.99 46.23 45.60 45.84 7,404,866 -0.03(-0.06%)
May 17, 2018 45.27 46.44 45.19 45.87 9,310,430 +0.46(+1.02%)
May 16, 2018 45.62 45.76 45.33 45.41 6,228,402 -0.08(-0.17%)
May 15, 2018 45.18 45.52 44.97 45.49 9,351,396 +0.24(+0.54%)
May 14, 2018 45.17 45.75 44.96 45.24 10,022,757 +0.14(+0.31%)
May 11, 2018 44.69 45.32 44.40 45.10 10,334,097 +0.62(+1.39%)
May 10, 2018 44.64 44.97 44.35 44.49 10,492,942 +0.05(+0.12%)
May 09, 2018 43.93 44.54 43.79 44.43 13,323,109 +0.49(+1.11%)
May 08, 2018 44.53 44.53 43.45 43.95 14,035,897 -0.69(-1.54%)
May 07, 2018 44.63 44.95 44.39 44.63 7,820,086 -0.01(-0.02%)
May 04, 2018 44.49 44.79 44.07 44.64 7,070,703 -0.10(-0.23%)
May 03, 2018 44.88 45.09 44.15 44.75 9,402,466 -0.04(-0.10%)
May 02, 2018 45.54 45.57 44.59 44.79 9,487,963 -1.03(-2.26%)
May 01, 2018 45.21 45.86 44.89 45.83 11,293,107 +0.49(+1.07%)
Apr 30, 2018 45.81 45.81 45.08 45.34 13,150,483 -0.12(-0.27%)
Apr 27, 2018 45.51 45.98 45.23 45.46 8,280,670 +0.20(+0.44%)
Apr 26, 2018 44.82 45.89 43.97 45.26 16,351,014 +0.24(+0.54%)
Apr 25, 2018 44.77 45.11 43.97 45.02 16,446,046 +0.16(+0.35%)
Apr 24, 2018 44.37 45.20 44.11 44.86 13,955,799 +0.59(+1.34%)
Apr 23, 2018 44.57 44.82 44.06 44.27 11,968,950 -0.23(-0.53%)
Apr 20, 2018 44.89 45.09 44.37 44.50 13,417,108 -0.38(-0.85%)
Apr 19, 2018 45.53 45.69 44.80 44.89 19,713,758 -0.60(-1.32%)
Apr 18, 2018 45.53 45.96 45.26 45.49 16,888,724 -0.07(-0.15%)
Apr 17, 2018 47.14 47.16 45.40 45.56 31,965,356 -1.48(-3.14%)
Apr 16, 2018 50.80 51.03 45.83 47.03 40,054,408 -3.97(-7.79%)
Apr 13, 2018 51.44 51.56 50.37 51.01 13,281,735 -0.17(-0.32%)
Apr 12, 2018 51.57 51.58 50.31 51.17 17,231,624 -1.17(-2.23%)
Apr 11, 2018 52.70 52.85 52.13 52.34 8,988,891 -0.90(-1.68%)
Apr 10, 2018 53.37 53.47 52.64 53.24 7,873,790 +0.63(+1.21%)
Apr 09, 2018 52.97 53.09 50.74 52.60 11,899,389 -0.35(-0.66%)
Apr 06, 2018 53.98 54.04 52.17 52.95 7,430,074 -1.24(-2.29%)
Apr 05, 2018 54.78 54.96 54.06 54.19 4,434,418 -0.23(-0.43%)
Apr 04, 2018 53.47 54.64 53.19 54.43 6,077,703 +0.18(+0.33%)
Apr 03, 2018 53.86 54.32 53.17 54.25 7,024,422 +0.67(+1.24%)
Apr 02, 2018 54.38 54.64 52.48 53.58 7,312,886 -1.08(-1.98%)
Mar 29, 2018 54.66 54.66 54.66 0 +0.59(+1.09%)
Mar 28, 2018 54.08 54.76 53.94 54.07 6,388,904 +0.14(+0.26%)
Mar 27, 2018 55.00 55.02 53.41 53.93 7,199,062 -0.86(-1.56%)
Mar 26, 2018 54.25 54.94 53.35 54.79 7,725,766 +1.16(+2.16%)
Mar 23, 2018 55.35 55.35 53.53 53.63 9,814,376 -1.63(-2.96%)
Mar 22, 2018 56.67 56.94 55.23 55.27 7,843,815 -1.86(-3.25%)
Mar 21, 2018 57.50 57.89 57.11 57.12 5,012,560 -0.29(-0.50%)
Mar 20, 2018 57.37 58.04 56.79 57.41 7,298,576 +0.31(+0.54%)
Mar 19, 2018 57.57 57.88 56.33 57.10 6,426,411 -0.46(-0.80%)
Mar 16, 2018 57.19 58.28 57.19 57.56 10,999,945 +0.30(+0.53%)
Mar 15, 2018 57.69 57.84 57.22 57.25 3,960,019 -0.33(-0.57%)
Mar 14, 2018 57.97 58.13 57.27 57.58 5,622,993 -0.04(-0.07%)
Mar 13, 2018 58.60 58.96 57.27 57.62 6,833,932 -0.67(-1.14%)
Mar 12, 2018 58.68 58.92 58.06 58.29 5,822,425 -0.41(-0.69%)
Mar 09, 2018 57.86 58.81 57.62 58.70 7,244,766 +1.01(+1.75%)
Mar 08, 2018 57.21 57.87 57.11 57.68 4,303,427 +0.56(+0.98%)
Mar 07, 2018 57.26 57.12 6,859,182 +0.54(+0.96%)
Mar 06, 2018 58.09 58.25 56.33 56.58 7,263,545 -1.17(-2.02%)
Mar 05, 2018 58.02 56.69 57.75 7,334,721 +0.56(+0.98%)
Mar 02, 2018 56.56 57.47 56.28 57.18 6,238,623 +0.41(+0.73%)
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.