Bristol-Myers Squibb (NY: BMY )

79.39 +0.15 (+0.19%)
Streaming Delayed Price Updated: 12:39 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 56.12 56.58 55.79 56.26 11,062,760 +0.36(+0.65%)
Sep 29, 2020 55.84 56.86 55.69 55.89 8,663,954 +0.18(+0.32%)
Sep 28, 2020 55.40 56.18 55.01 55.71 10,306,311 +0.21(+0.37%)
Sep 25, 2020 54.36 55.84 54.26 55.51 10,541,370 +1.16(+2.13%)
Sep 24, 2020 54.57 54.88 53.84 54.35 11,098,272 -0.69(-1.25%)
Sep 23, 2020 55.10 55.51 54.70 55.04 12,255,969 +0.21(+0.39%)
Sep 22, 2020 53.90 54.91 53.77 54.83 13,360,810 +0.92(+1.71%)
Sep 21, 2020 54.98 55.01 53.09 53.90 17,360,336 -1.40(-2.53%)
Sep 18, 2020 55.14 55.72 54.89 55.30 14,944,655 -0.12(-0.22%)
Sep 17, 2020 55.05 55.45 54.36 55.42 7,099,672 -0.05(-0.08%)
Sep 16, 2020 55.68 55.96 55.28 55.47 6,601,752 -0.07(-0.13%)
Sep 15, 2020 55.96 56.09 55.42 55.55 8,851,728 -0.16(-0.28%)
Sep 14, 2020 55.23 56.07 55.12 55.70 6,690,403 +0.66(+1.20%)
Sep 11, 2020 54.55 55.30 54.52 55.04 9,188,747 +0.65(+1.20%)
Sep 10, 2020 55.04 55.33 54.29 54.39 12,854,363 -0.74(-1.34%)
Sep 09, 2020 54.99 55.61 54.83 55.13 7,687,857 +0.51(+0.94%)
Sep 08, 2020 55.86 55.98 54.25 54.61 12,576,187 -1.32(-2.37%)
Sep 04, 2020 56.15 56.48 55.28 55.94 17,582,382 -0.09(-0.17%)
Sep 03, 2020 57.50 57.87 55.55 56.03 17,663,436 -1.45(-2.52%)
Sep 02, 2020 56.72 57.68 56.41 57.48 14,238,850 +0.59(+1.03%)
Sep 01, 2020 58.04 58.09 56.63 56.89 13,026,978 -1.15(-1.98%)
Aug 31, 2020 58.21 58.60 57.80 58.04 15,206,423 -0.16(-0.27%)
Aug 28, 2020 58.32 58.40 57.71 58.20 6,838,027 -0.13(-0.22%)
Aug 27, 2020 58.32 58.75 58.07 58.33 6,847,455 +0.21(+0.37%)
Aug 26, 2020 58.32 58.40 57.46 58.11 6,640,279 -0.40(-0.69%)
Aug 25, 2020 58.55 59.12 58.32 58.51 7,095,556 +0.28(+0.48%)
Aug 24, 2020 58.17 58.28 57.57 58.23 9,345,736 +0.21(+0.35%)
Aug 21, 2020 58.06 58.18 57.61 58.03 8,607,444 -0.03(-0.05%)
Aug 20, 2020 58.58 58.65 57.79 58.06 6,780,151 -0.81(-1.38%)
Aug 19, 2020 58.85 59.55 58.74 58.87 6,529,669 +0.06(+0.10%)
Aug 18, 2020 59.24 59.42 58.69 58.81 6,157,830 -0.55(-0.93%)
Aug 17, 2020 59.17 59.79 58.94 59.36 6,399,938 +0.43(+0.73%)
Aug 14, 2020 58.96 59.30 58.55 58.93 6,009,370 -0.07(-0.13%)
Aug 13, 2020 58.80 59.33 58.69 59.01 8,303,972 -0.37(-0.63%)
Aug 12, 2020 59.33 59.97 59.20 59.38 9,234,213 +0.48(+0.81%)
Aug 11, 2020 58.76 59.95 58.49 58.91 22,222,604 +1.22(+2.12%)
Aug 10, 2020 56.88 57.84 56.70 57.68 10,525,187 +0.75(+1.31%)
Aug 07, 2020 57.44 57.52 56.38 56.94 10,684,016 -0.29(-0.51%)
Aug 06, 2020 57.85 58.76 56.38 57.23 20,321,296 +1.53(+2.75%)
Aug 05, 2020 55.94 56.34 55.43 55.70 11,550,623 +0.21(+0.37%)
Aug 04, 2020 54.89 55.53 54.61 55.49 6,988,852 +0.35(+0.63%)
Aug 03, 2020 55.15 55.65 55.00 55.14 11,082,500 +0.41(+0.75%)
Jul 31, 2020 54.94 55.14 53.90 54.73 11,188,691 -0.20(-0.36%)
Jul 30, 2020 54.86 55.19 54.44 54.93 7,689,091 -0.26(-0.47%)
Jul 29, 2020 55.20 55.42 54.67 55.19 7,885,763 -0.26(-0.47%)
Jul 28, 2020 54.63 55.82 54.34 55.45 10,520,637 +1.29(+2.38%)
Jul 27, 2020 53.70 54.70 53.51 54.17 13,259,322 +0.19(+0.35%)
Jul 24, 2020 55.68 55.76 53.70 53.98 13,430,738 -1.88(-3.37%)
Jul 23, 2020 56.10 56.41 55.58 55.86 9,552,005 +0.02(+0.03%)
Jul 22, 2020 55.88 56.29 55.37 55.84 9,602,660 +0.05(+0.08%)
Jul 21, 2020 55.75 56.21 55.34 55.80 8,364,222 +0.32(+0.57%)
Jul 20, 2020 56.26 56.58 55.26 55.48 7,244,416 -0.87(-1.54%)
Jul 17, 2020 55.70 56.56 55.42 56.35 9,729,968 +1.00(+1.80%)
Jul 16, 2020 55.27 55.41 54.80 55.35 7,447,935 +0.05(+0.08%)
Jul 15, 2020 54.72 55.62 54.42 55.30 10,137,470 +1.29(+2.38%)
Jul 14, 2020 53.89 54.21 53.45 54.02 13,025,465 +0.13(+0.24%)
Jul 13, 2020 53.72 54.58 53.65 53.89 10,876,084 +0.30(+0.56%)
Jul 10, 2020 54.12 54.20 53.33 53.59 9,399,019 -0.63(-1.17%)
Jul 09, 2020 55.67 56.12 53.96 54.22 13,696,954 -1.35(-2.43%)
Jul 08, 2020 56.28 56.62 55.31 55.57 11,259,985 -0.68(-1.21%)
Jul 07, 2020 55.76 56.55 55.54 56.26 13,682,642 +0.09(+0.17%)
Jul 06, 2020 55.61 56.53 54.93 56.16 9,442,512 +0.98(+1.78%)
Jul 02, 2020 55.33 55.65 54.82 55.18 12,181,215 +0.15(+0.27%)
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.