Skip to main content

Bristol-Myers Squibb (NY: BMY )

49.02 -0.72 (-1.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 54.31 54.36 53.36 53.73 15,110,646 -0.81(-1.49%)
Jan 30, 2020 54.46 54.89 54.11 54.54 12,628,075 -0.20(-0.37%)
Jan 29, 2020 55.50 55.56 54.74 54.75 12,609,627 -0.57(-1.03%)
Jan 28, 2020 54.74 55.79 54.54 55.32 14,950,202 +0.95(+1.74%)
Jan 27, 2020 54.00 55.17 53.85 54.37 24,544,366 -0.39(-0.72%)
Jan 24, 2020 56.67 56.97 54.29 54.77 26,304,802 -2.31(-4.05%)
Jan 23, 2020 57.30 57.40 56.36 57.08 15,444,942 -0.48(-0.83%)
Jan 22, 2020 57.97 58.33 57.38 57.56 17,791,980 +0.00(+0.00%)
Jan 21, 2020 56.93 57.72 56.79 57.56 14,667,143 +0.61(+1.06%)
Jan 17, 2020 56.98 57.37 56.93 56.95 16,840,908 -0.05(-0.09%)
Jan 16, 2020 56.87 57.16 56.77 57.00 9,882,400 +0.17(+0.30%)
Jan 15, 2020 56.70 57.27 56.70 56.83 12,812,217 +0.12(+0.21%)
Jan 14, 2020 56.17 56.79 55.97 56.71 35,803,092 +0.25(+0.44%)
Jan 13, 2020 55.85 57.18 55.80 56.46 22,544,450 +0.79(+1.41%)
Jan 10, 2020 55.87 56.31 55.52 55.68 13,706,895 -0.19(-0.34%)
Jan 09, 2020 54.75 56.15 54.73 55.87 18,943,140 +1.36(+2.49%)
Jan 08, 2020 54.67 55.15 54.51 54.51 21,705,316 -0.06(-0.11%)
Jan 07, 2020 53.64 54.78 53.58 54.57 18,229,570 +0.81(+1.51%)
Jan 06, 2020 53.69 53.98 53.49 53.76 13,251,766 +0.17(+0.32%)
Jan 03, 2020 53.44 54.06 53.39 53.59 15,214,562 -0.48(-0.88%)
Jan 02, 2020 54.50 54.63 53.89 54.07 15,421,912 -0.34(-0.63%)
Dec 31, 2019 53.90 54.42 53.83 54.41 11,066,008 +0.39(+0.72%)
Dec 30, 2019 54.32 54.64 53.94 54.02 9,276,129 -0.35(-0.64%)
Dec 27, 2019 54.39 54.50 54.10 54.36 9,069,280 +0.15(+0.28%)
Dec 26, 2019 53.59 54.28 53.55 54.21 9,660,015 +0.68(+1.27%)
Dec 24, 2019 53.41 53.76 53.41 53.53 3,410,153 -0.04(-0.08%)
Dec 23, 2019 53.86 54.08 53.47 53.58 15,237,235 -0.25(-0.47%)
Dec 20, 2019 53.89 53.90 53.33 53.83 28,477,446 +0.56(+1.05%)
Dec 19, 2019 53.55 53.79 53.18 53.27 15,252,889 -0.25(-0.48%)
Dec 18, 2019 54.14 54.48 53.37 53.53 17,490,020 -0.81(-1.50%)
Dec 17, 2019 54.08 54.71 53.85 54.34 19,121,446 +0.52(+0.96%)
Dec 16, 2019 53.48 54.47 53.41 53.82 27,157,354 -0.27(-0.50%)
Dec 13, 2019 54.28 54.88 54.07 54.09 17,189,040 -0.10(-0.19%)
Dec 12, 2019 52.91 54.42 52.91 54.19 20,474,124 +1.30(+2.45%)
Dec 11, 2019 53.29 53.38 52.52 52.90 21,547,002 +0.27(+0.52%)
Dec 10, 2019 51.73 52.86 51.64 52.63 22,681,764 +0.69(+1.32%)
Dec 09, 2019 51.36 52.19 51.19 51.94 19,007,754 +1.13(+2.22%)
Dec 06, 2019 50.75 51.58 50.70 50.81 20,969,658 +0.40(+0.79%)
Dec 05, 2019 49.89 50.58 49.84 50.41 20,233,582 +0.49(+0.98%)
Dec 04, 2019 49.02 49.99 48.78 49.92 26,259,514 +0.97(+1.99%)
Dec 03, 2019 48.31 49.00 48.04 48.95 30,876,002 +0.29(+0.59%)
Dec 02, 2019 48.60 49.24 48.55 48.66 29,159,382 +0.40(+0.83%)
Nov 29, 2019 48.51 48.63 48.19 48.26 13,322,887 -0.56(-1.15%)
Nov 27, 2019 48.26 49.03 48.23 48.82 30,569,856 +0.68(+1.41%)
Nov 26, 2019 47.74 48.23 47.53 48.14 25,698,670 +0.53(+1.12%)
Nov 25, 2019 48.24 48.40 47.41 47.61 27,412,288 -0.24(-0.50%)
Nov 22, 2019 48.02 48.41 47.40 47.85 25,384,546 -0.34(-0.70%)
Nov 21, 2019 48.43 48.70 47.85 48.19 27,057,008 +0.37(+0.78%)
Nov 20, 2019 47.60 47.89 46.87 47.81 218,756,816 -0.06(-0.12%)
Nov 19, 2019 49.02 49.03 47.69 47.87 46,305,364 -0.99(-2.03%)
Nov 18, 2019 49.32 49.61 48.56 48.86 33,632,808 -0.80(-1.60%)
Nov 15, 2019 49.62 49.83 49.49 49.66 11,474,698 +0.07(+0.14%)
Nov 14, 2019 49.68 49.88 49.09 49.59 12,897,682 -0.24(-0.48%)
Nov 13, 2019 49.36 50.15 49.08 49.83 15,804,390 +0.34(+0.68%)
Nov 12, 2019 49.37 50.01 49.26 49.49 11,444,993 +0.20(+0.41%)
Nov 11, 2019 49.05 49.41 48.69 49.29 10,732,414 +0.11(+0.22%)
Nov 08, 2019 48.83 49.21 48.56 49.18 13,667,629 +0.37(+0.76%)
Nov 07, 2019 48.34 48.84 48.23 48.80 14,031,249 +0.53(+1.09%)
Nov 06, 2019 47.98 48.43 47.58 48.28 15,898,451 +0.48(+1.01%)
Nov 05, 2019 48.05 48.20 47.44 47.80 12,391,977 -0.21(-0.44%)
Nov 04, 2019 48.40 48.52 47.91 48.01 15,289,805 -0.44(-0.91%)
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.