Bristol-Myers Squibb (NY: BMY )

71.09 -0.62 (-0.86%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 58.88 59.09 57.77 58.66 10,439,900 -0.21(-0.36%)
Jul 30, 2020 58.80 59.15 58.34 58.87 7,174,507 -0.28(-0.47%)
Jul 29, 2020 59.16 59.40 58.59 59.15 7,358,017 -0.28(-0.47%)
Jul 28, 2020 58.55 59.82 58.24 59.43 9,816,555 +1.38(+2.38%)
Jul 27, 2020 57.55 58.62 57.35 58.05 12,371,956 +0.20(+0.35%)
Jul 24, 2020 59.67 59.76 57.55 57.85 12,531,900 -2.02(-3.37%)
Jul 23, 2020 60.12 60.46 59.57 59.87 8,912,747 +0.02(+0.03%)
Jul 22, 2020 59.89 60.33 59.34 59.85 8,960,012 +0.05(+0.08%)
Jul 21, 2020 59.75 60.24 59.31 59.80 7,804,456 +0.34(+0.57%)
Jul 20, 2020 60.29 60.64 59.22 59.46 6,759,592 -0.93(-1.54%)
Jul 17, 2020 59.70 60.62 59.40 60.39 9,078,800 +1.07(+1.80%)
Jul 16, 2020 59.23 59.38 58.73 59.32 6,949,490 +0.05(+0.08%)
Jul 15, 2020 58.65 59.61 58.32 59.27 9,459,031 +1.38(+2.38%)
Jul 14, 2020 57.75 58.10 57.28 57.89 12,153,750 +0.14(+0.24%)
Jul 13, 2020 57.57 58.49 57.50 57.75 10,148,214 +0.32(+0.56%)
Jul 10, 2020 58.00 58.09 57.16 57.43 8,770,000 -0.68(-1.17%)
Jul 09, 2020 59.66 60.14 57.83 58.11 12,780,300 -1.45(-2.43%)
Jul 08, 2020 60.32 60.68 59.28 59.56 10,506,423 -0.73(-1.21%)
Jul 07, 2020 59.76 60.61 59.52 60.29 12,766,946 +0.10(+0.17%)
Jul 06, 2020 59.60 60.58 58.87 60.19 8,810,582 +1.05(+1.78%)
Jul 02, 2020 59.30 59.64 58.75 59.14 11,366,000 -0.29(-0.49%)
Jul 01, 2020 59.19 59.73 58.88 59.43 11,735,533 +0.63(+1.07%)
Jun 30, 2020 57.86 59.20 57.50 58.80 12,138,972 +1.00(+1.73%)
Jun 29, 2020 57.99 58.14 57.31 57.80 9,831,104 +0.26(+0.45%)
Jun 26, 2020 57.96 58.02 56.67 57.54 26,132,400 -0.64(-1.10%)
Jun 25, 2020 58.01 58.47 57.69 58.18 15,267,084 +0.42(+0.73%)
Jun 24, 2020 58.11 58.21 57.11 57.76 11,176,268 -0.62(-1.06%)
Jun 23, 2020 57.94 59.10 57.82 58.38 15,556,801 +0.82(+1.42%)
Jun 22, 2020 56.24 57.69 55.92 57.56 18,714,084 +1.15(+2.04%)
Jun 19, 2020 56.70 56.83 54.73 56.41 54,103,600 +0.44(+0.79%)
Jun 18, 2020 56.57 56.62 55.58 55.97 14,109,006 -0.98(-1.72%)
Jun 17, 2020 57.21 57.36 56.71 56.95 13,637,669 -0.11(-0.19%)
Jun 16, 2020 55.93 57.29 55.50 57.06 16,974,100 +1.96(+3.56%)
Jun 15, 2020 55.64 55.78 54.07 55.10 21,609,756 -1.07(-1.90%)
Jun 12, 2020 57.59 57.65 55.59 56.17 14,864,100 -0.54(-0.95%)
Jun 11, 2020 59.90 60.28 56.40 56.71 17,370,120 -3.45(-5.73%)
Jun 10, 2020 61.24 61.42 59.90 60.16 13,341,973 -0.77(-1.26%)
Jun 09, 2020 61.75 62.17 60.93 60.93 12,159,488 -0.50(-0.81%)
Jun 08, 2020 60.60 61.43 60.40 61.43 12,548,525 +0.10(+0.16%)
Jun 05, 2020 61.18 61.77 60.53 61.33 11,862,500 +0.44(+0.72%)
Jun 04, 2020 59.82 61.09 59.82 60.89 13,476,699 +0.68(+1.13%)
Jun 03, 2020 60.70 60.89 59.69 60.21 13,496,597 -0.44(-0.73%)
Jun 02, 2020 60.29 60.68 59.27 60.65 15,459,122 +0.36(+0.60%)
Jun 01, 2020 59.46 61.44 59.43 60.29 11,508,154 +0.57(+0.95%)
May 29, 2020 60.30 60.47 59.38 59.72 27,225,400 -0.09(-0.15%)
May 28, 2020 60.96 60.98 59.68 59.81 14,977,473 -0.59(-0.98%)
May 27, 2020 60.00 60.52 59.11 60.40 19,070,788 +0.08(+0.13%)
May 26, 2020 61.51 61.51 60.18 60.32 18,447,278 -0.47(-0.77%)
May 22, 2020 61.01 61.66 60.59 60.79 9,228,600 -0.35(-0.57%)
May 21, 2020 61.62 61.87 60.44 61.14 16,015,953 -0.54(-0.88%)
May 20, 2020 63.00 63.25 60.83 61.68 16,656,505 -1.03(-1.64%)
May 19, 2020 63.43 63.81 62.49 62.71 11,052,351 -0.89(-1.40%)
May 18, 2020 64.92 65.21 63.48 63.60 15,171,964 -0.49(-0.76%)
May 15, 2020 64.20 65.34 63.81 64.09 35,224,400 +0.32(+0.50%)
May 14, 2020 62.50 64.13 62.13 63.77 18,220,602 +0.50(+0.79%)
May 13, 2020 63.17 63.92 62.58 63.27 17,287,158 -0.08(-0.13%)
May 12, 2020 63.17 64.27 62.88 63.35 18,926,888 +0.69(+1.10%)
May 11, 2020 60.87 62.81 60.77 62.66 14,145,277 +1.61(+2.64%)
May 08, 2020 61.83 62.18 60.95 61.05 16,961,400 +0.01(+0.02%)
May 07, 2020 62.52 62.60 60.62 61.04 17,531,956 -0.09(-0.15%)
May 06, 2020 61.65 62.23 60.94 61.13 14,586,081 -0.23(-0.37%)
May 05, 2020 60.60 61.80 60.43 61.36 13,340,718 +1.19(+1.98%)
May 04, 2020 60.74 60.92 59.73 60.17 16,989,794 -0.09(-0.15%)
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.