Skip to main content

Bristol-Myers Squibb (NY: BMY )

49.74 +0.25 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 54.10 54.46 53.72 53.94 16,361,536 -0.15(-0.27%)
Aug 28, 2020 54.20 54.28 53.64 54.09 7,357,459 -0.12(-0.22%)
Aug 27, 2020 54.20 54.60 53.97 54.21 7,367,603 +0.20(+0.37%)
Aug 26, 2020 54.20 54.28 53.40 54.01 7,144,689 -0.37(-0.69%)
Aug 25, 2020 54.42 54.95 54.20 54.38 7,634,550 +0.26(+0.48%)
Aug 24, 2020 54.06 54.17 53.51 54.12 10,055,659 +0.19(+0.35%)
Aug 21, 2020 53.96 54.07 53.54 53.93 9,261,284 -0.03(-0.05%)
Aug 20, 2020 54.44 54.51 53.71 53.96 7,295,186 -0.75(-1.38%)
Aug 19, 2020 54.69 55.34 54.59 54.71 7,025,677 +0.05(+0.10%)
Aug 18, 2020 55.06 55.22 54.55 54.66 6,625,592 -0.51(-0.93%)
Aug 17, 2020 54.99 55.57 54.78 55.17 6,886,091 +0.40(+0.73%)
Aug 14, 2020 54.80 55.11 54.42 54.77 6,465,855 -0.07(-0.13%)
Aug 13, 2020 54.65 55.14 54.55 54.84 8,934,760 -0.35(-0.63%)
Aug 12, 2020 55.14 55.73 55.02 55.19 9,935,664 +0.44(+0.81%)
Aug 11, 2020 54.61 55.72 54.36 54.75 23,910,680 +1.14(+2.12%)
Aug 10, 2020 52.86 53.76 52.70 53.61 11,324,703 +0.69(+1.31%)
Aug 07, 2020 53.38 53.46 52.40 52.92 11,495,597 -0.27(-0.51%)
Aug 06, 2020 53.77 54.61 52.40 53.19 21,864,946 +1.42(+2.75%)
Aug 05, 2020 51.99 52.36 51.52 51.76 12,428,033 +0.19(+0.37%)
Aug 04, 2020 51.02 51.61 50.76 51.57 7,519,741 +0.32(+0.63%)
Aug 03, 2020 51.26 51.72 51.12 51.25 11,924,351 +0.38(+0.75%)
Jul 31, 2020 51.06 51.24 50.10 50.87 12,038,608 -0.18(-0.36%)
Jul 30, 2020 50.99 51.30 50.59 51.05 8,273,171 -0.24(-0.47%)
Jul 29, 2020 51.30 51.51 50.81 51.30 8,484,783 -0.24(-0.47%)
Jul 28, 2020 50.77 51.88 50.51 51.54 11,319,808 +1.20(+2.38%)
Jul 27, 2020 49.91 50.84 49.73 50.34 14,266,529 +0.17(+0.35%)
Jul 24, 2020 51.75 51.82 49.91 50.17 14,450,966 -1.75(-3.37%)
Jul 23, 2020 52.14 52.43 51.66 51.92 10,277,596 +0.02(+0.03%)
Jul 22, 2020 51.94 52.32 51.46 51.90 10,332,098 +0.04(+0.08%)
Jul 21, 2020 51.82 52.24 51.43 51.86 8,999,587 +0.29(+0.57%)
Jul 20, 2020 52.28 52.59 51.36 51.56 7,794,718 -0.81(-1.54%)
Jul 17, 2020 51.77 52.57 51.51 52.37 10,469,077 +0.93(+1.80%)
Jul 16, 2020 51.36 51.49 50.93 51.44 8,013,696 +0.04(+0.08%)
Jul 15, 2020 50.86 51.69 50.58 51.40 10,907,534 +1.20(+2.38%)
Jul 14, 2020 50.08 50.38 49.67 50.20 14,014,908 +0.12(+0.24%)
Jul 13, 2020 49.92 50.72 49.86 50.08 11,702,255 +0.28(+0.56%)
Jul 10, 2020 50.30 50.38 49.57 49.80 10,112,989 -0.59(-1.17%)
Jul 09, 2020 51.74 52.15 50.15 50.39 14,737,404 -1.26(-2.43%)
Jul 08, 2020 52.31 52.62 51.41 51.65 12,115,318 -0.63(-1.21%)
Jul 07, 2020 51.82 52.56 51.62 52.28 14,722,005 +0.09(+0.17%)
Jul 06, 2020 51.69 52.54 51.05 52.20 10,159,786 +0.91(+1.78%)
Jul 02, 2020 51.43 51.72 50.95 51.29 13,106,526 +0.14(+0.27%)
Jul 01, 2020 50.94 51.41 50.67 51.15 13,635,899 +0.54(+1.07%)
Jun 30, 2020 49.80 50.95 49.49 50.61 14,104,668 +0.86(+1.73%)
Jun 29, 2020 49.91 50.04 49.32 49.74 11,423,080 +0.22(+0.45%)
Jun 26, 2020 49.88 49.93 48.77 49.52 30,364,088 -0.55(-1.10%)
Jun 25, 2020 49.93 50.32 49.65 50.07 17,739,322 +0.36(+0.73%)
Jun 24, 2020 50.01 50.10 49.15 49.71 12,986,070 -0.53(-1.06%)
Jun 23, 2020 49.87 50.86 49.76 50.24 18,075,954 +0.71(+1.42%)
Jun 22, 2020 48.40 49.65 48.13 49.54 21,744,504 +0.99(+2.04%)
Jun 19, 2020 48.80 48.91 47.10 48.55 62,864,736 +0.38(+0.79%)
Jun 18, 2020 48.69 48.73 47.83 48.17 16,393,714 -0.84(-1.72%)
Jun 17, 2020 49.24 49.37 48.81 49.01 15,846,052 -0.09(-0.19%)
Jun 16, 2020 48.14 49.31 47.77 49.11 19,722,760 +1.69(+3.56%)
Jun 15, 2020 47.89 48.01 46.53 47.42 25,109,080 -0.92(-1.90%)
Jun 12, 2020 49.56 49.62 47.84 48.34 17,271,082 -0.46(-0.95%)
Jun 11, 2020 51.55 51.88 48.54 48.81 20,182,910 -2.97(-5.73%)
Jun 10, 2020 52.71 52.86 51.55 51.78 15,502,474 -0.66(-1.26%)
Jun 09, 2020 53.14 53.51 52.44 52.44 14,128,506 -0.43(-0.81%)
Jun 08, 2020 52.15 52.87 51.98 52.87 14,580,541 +0.09(+0.16%)
Jun 05, 2020 52.65 53.16 52.09 52.78 13,783,426 +0.38(+0.72%)
Jun 04, 2020 51.48 52.58 51.48 52.40 15,659,016 +0.59(+1.13%)
Jun 03, 2020 52.24 52.40 51.37 51.82 15,682,136 -0.38(-0.73%)
Jun 02, 2020 51.89 52.22 51.01 52.20 17,962,458 +0.31(+0.60%)
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.