Skip to main content

Bristol-Myers Squibb (NY: BMY )

53.48 +0.23 (+0.43%)
Streaming Delayed Price Updated: 9:56 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 38.30 38.89 37.98 38.34 14,900,985 -0.13(-0.34%)
Jul 30, 2019 38.89 39.13 38.40 38.47 16,109,435 -0.72(-1.83%)
Jul 29, 2019 38.85 39.29 38.77 39.18 16,566,767 +0.02(+0.04%)
Jul 26, 2019 39.69 39.80 38.21 39.16 23,537,268 -0.03(-0.07%)
Jul 25, 2019 37.03 39.40 36.96 39.19 39,151,624 +1.87(+5.02%)
Jul 24, 2019 37.08 37.39 36.84 37.32 16,745,464 +0.16(+0.42%)
Jul 23, 2019 36.95 37.18 36.67 37.16 20,460,646 +0.24(+0.65%)
Jul 22, 2019 37.46 37.56 36.88 36.92 14,357,683 -0.48(-1.29%)
Jul 19, 2019 38.08 38.15 37.34 37.40 13,928,022 -0.62(-1.63%)
Jul 18, 2019 38.15 38.15 37.58 38.03 15,265,752 -0.07(-0.18%)
Jul 17, 2019 38.39 38.46 38.03 38.09 12,529,457 -0.23(-0.61%)
Jul 16, 2019 38.11 38.42 38.05 38.33 13,427,332 +0.18(+0.48%)
Jul 15, 2019 38.22 38.47 38.03 38.15 10,292,932 -0.07(-0.18%)
Jul 12, 2019 38.47 38.54 37.82 38.22 16,513,309 -0.22(-0.58%)
Jul 11, 2019 39.60 39.61 38.13 38.44 27,033,850 -1.23(-3.11%)
Jul 10, 2019 39.74 39.83 39.48 39.67 10,202,215 -0.07(-0.17%)
Jul 09, 2019 39.58 40.03 39.45 39.74 10,955,128 +0.23(+0.59%)
Jul 08, 2019 39.47 39.56 39.10 39.51 13,766,970 -0.10(-0.26%)
Jul 05, 2019 40.17 40.29 39.60 39.61 11,162,134 -0.58(-1.44%)
Jul 03, 2019 40.13 40.23 39.91 40.19 7,091,381 +0.25(+0.63%)
Jul 02, 2019 39.75 39.94 39.51 39.94 12,806,955 +0.43(+1.08%)
Jul 01, 2019 39.11 39.61 38.86 39.51 16,433,269 +0.71(+1.83%)
Jun 28, 2019 38.83 38.85 38.44 38.80 18,263,328 +0.21(+0.55%)
Jun 27, 2019 38.46 38.99 38.46 38.59 12,760,205 +0.15(+0.40%)
Jun 26, 2019 39.24 39.34 38.11 38.44 25,610,184 -0.73(-1.86%)
Jun 25, 2019 39.20 39.84 39.06 39.16 28,581,136 +0.08(+0.20%)
Jun 24, 2019 40.40 40.59 38.99 39.09 42,794,140 -3.13(-7.42%)
Jun 21, 2019 41.77 42.26 41.23 42.22 17,506,358 +0.38(+0.92%)
Jun 20, 2019 41.93 42.40 41.62 41.83 11,033,759 +0.19(+0.45%)
Jun 19, 2019 41.14 41.64 40.82 41.64 10,189,179 +0.75(+1.84%)
Jun 18, 2019 41.31 41.65 40.82 40.89 13,466,568 -0.36(-0.87%)
Jun 17, 2019 40.89 41.47 40.77 41.25 11,118,733 +0.56(+1.37%)
Jun 14, 2019 40.50 41.10 40.39 40.69 11,904,412 +0.20(+0.49%)
Jun 13, 2019 40.67 40.85 40.19 40.50 10,901,638 -0.26(-0.63%)
Jun 12, 2019 40.21 40.78 40.13 40.75 12,447,865 +0.65(+1.62%)
Jun 11, 2019 39.53 40.23 39.39 40.10 12,890,830 +0.74(+1.87%)
Jun 10, 2019 39.98 40.19 39.28 39.37 12,206,645 -0.63(-1.58%)
Jun 07, 2019 39.80 40.17 39.77 40.00 7,949,053 +0.51(+1.30%)
Jun 06, 2019 40.06 40.10 39.46 39.49 14,265,453 -0.41(-1.03%)
Jun 05, 2019 40.10 40.23 39.83 39.90 11,748,574 +0.00(+0.00%)
Jun 04, 2019 39.77 40.08 39.73 39.90 12,718,520 +0.44(+1.11%)
Jun 03, 2019 38.73 39.79 38.56 39.46 15,516,864 +0.64(+1.65%)
May 31, 2019 38.98 39.15 38.56 38.82 15,012,462 -0.44(-1.11%)
May 30, 2019 38.81 39.33 38.81 39.26 10,045,132 +0.43(+1.10%)
May 29, 2019 39.03 39.06 38.38 38.83 17,818,526 -0.41(-1.05%)
May 28, 2019 40.27 40.41 39.24 39.24 18,809,552 -0.81(-2.03%)
May 24, 2019 40.56 40.68 40.03 40.05 10,862,513 -0.42(-1.04%)
May 23, 2019 40.65 40.76 40.12 40.47 12,122,942 -0.38(-0.92%)
May 22, 2019 40.61 40.92 40.28 40.85 10,777,259 +0.27(+0.65%)
May 21, 2019 39.83 40.61 39.76 40.58 14,046,560 +0.96(+2.42%)
May 20, 2019 39.69 39.86 39.45 39.63 12,950,402 -0.46(-1.15%)
May 17, 2019 39.95 40.41 39.86 40.09 11,856,846 -0.23(-0.57%)
May 16, 2019 39.96 40.93 39.90 40.32 17,972,328 +0.42(+1.05%)
May 15, 2019 39.03 40.00 38.96 39.90 11,854,505 +0.62(+1.57%)
May 14, 2019 39.44 39.73 39.26 39.28 14,900,659 +0.01(+0.02%)
May 13, 2019 39.66 39.86 39.21 39.27 18,060,288 -0.95(-2.36%)
May 10, 2019 40.13 40.49 39.55 40.22 14,047,581 -0.19(-0.47%)
May 09, 2019 40.36 40.54 40.01 40.41 16,226,296 -0.19(-0.46%)
May 08, 2019 40.29 40.80 40.05 40.60 15,435,732 +0.20(+0.49%)
May 07, 2019 40.86 41.00 40.15 40.40 15,414,778 -0.56(-1.38%)
May 06, 2019 40.89 41.24 40.72 40.97 16,921,900 -0.63(-1.52%)
May 03, 2019 40.53 41.76 40.45 41.60 28,463,888 +1.49(+3.71%)
May 02, 2019 40.03 40.28 39.80 40.11 14,814,499 +0.26(+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.