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 (%)
Sep 30, 2020 52.15 52.59 51.85 52.28 11,903,112 +0.34(+0.65%)
Sep 29, 2020 51.89 52.85 51.75 51.95 9,322,086 +0.16(+0.32%)
Sep 28, 2020 51.49 52.21 51.13 51.78 11,089,200 +0.19(+0.37%)
Sep 25, 2020 50.52 51.89 50.43 51.59 11,342,115 +1.08(+2.13%)
Sep 24, 2020 50.71 51.01 50.04 50.51 11,941,321 -0.64(-1.25%)
Sep 23, 2020 51.21 51.59 50.84 51.16 13,186,960 +0.20(+0.39%)
Sep 22, 2020 50.10 51.03 49.98 50.96 14,375,726 +0.86(+1.71%)
Sep 21, 2020 51.10 51.13 49.34 50.10 18,679,064 -1.30(-2.53%)
Sep 18, 2020 51.24 51.78 51.02 51.40 16,079,883 -0.11(-0.22%)
Sep 17, 2020 51.16 51.54 50.52 51.51 7,638,978 -0.04(-0.08%)
Sep 16, 2020 51.75 52.01 51.37 51.56 7,103,235 -0.07(-0.13%)
Sep 15, 2020 52.01 52.13 51.50 51.62 9,524,125 -0.15(-0.28%)
Sep 14, 2020 51.33 52.11 51.23 51.77 7,198,620 +0.62(+1.20%)
Sep 11, 2020 50.70 51.39 50.67 51.16 9,886,744 +0.61(+1.20%)
Sep 10, 2020 51.16 51.43 50.45 50.55 13,830,809 -0.69(-1.34%)
Sep 09, 2020 51.10 51.69 50.96 51.23 8,271,844 +0.48(+0.94%)
Sep 08, 2020 51.92 52.03 50.42 50.76 13,531,501 -1.23(-2.37%)
Sep 04, 2020 52.19 52.49 51.38 51.99 18,917,978 -0.09(-0.17%)
Sep 03, 2020 53.44 53.78 51.62 52.08 19,005,190 -1.34(-2.52%)
Sep 02, 2020 52.72 53.61 52.43 53.42 15,320,464 +0.55(+1.03%)
Sep 01, 2020 53.94 53.99 52.63 52.87 14,016,536 -1.07(-1.98%)
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%)
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.