Skip to main content

Bristol-Myers Squibb (NY: BMY )

54.23 +0.98 (+1.84%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 60.44 61.22 60.33 60.91 11,102,019 +0.50(+0.83%)
Jun 29, 2021 60.53 60.72 60.24 60.41 5,845,364 -0.12(-0.20%)
Jun 28, 2021 60.82 61.06 60.27 60.53 9,620,986 -0.31(-0.51%)
Jun 25, 2021 60.10 61.16 59.90 60.84 24,796,194 +0.81(+1.35%)
Jun 24, 2021 59.67 60.35 59.62 60.02 7,396,216 +0.54(+0.90%)
Jun 23, 2021 60.30 60.36 59.47 59.49 8,197,982 -0.62(-1.03%)
Jun 22, 2021 60.85 60.88 59.90 60.11 10,376,918 -0.81(-1.33%)
Jun 21, 2021 60.72 61.22 60.60 60.92 11,184,903 +0.33(+0.54%)
Jun 18, 2021 60.53 60.83 59.96 60.59 16,497,948 -0.27(-0.45%)
Jun 17, 2021 61.10 61.23 60.37 60.86 9,700,205 -0.14(-0.22%)
Jun 16, 2021 61.46 61.86 60.93 61.00 11,842,690 -0.46(-0.74%)
Jun 15, 2021 61.53 61.59 61.00 61.46 6,854,027 +0.12(+0.19%)
Jun 14, 2021 61.36 61.48 60.75 61.34 5,986,407 -0.05(-0.07%)
Jun 11, 2021 61.88 61.93 60.87 61.38 10,467,790 -0.05(-0.07%)
Jun 10, 2021 59.75 61.71 59.63 61.43 16,472,857 +1.81(+3.04%)
Jun 09, 2021 58.36 59.75 58.27 59.61 15,033,484 +1.55(+2.67%)
Jun 08, 2021 59.08 59.15 57.63 58.06 15,820,362 -0.98(-1.65%)
Jun 07, 2021 59.28 59.62 59.00 59.04 8,747,805 -0.15(-0.26%)
Jun 04, 2021 59.23 59.46 59.12 59.20 8,826,872 +0.13(+0.22%)
Jun 03, 2021 58.77 59.33 58.60 59.07 8,577,500 +0.10(+0.17%)
Jun 02, 2021 59.47 59.63 58.83 58.97 8,246,650 -0.37(-0.63%)
Jun 01, 2021 60.53 60.53 59.28 59.34 9,648,368 -0.57(-0.94%)
May 28, 2021 59.85 60.35 59.80 59.91 6,973,904 +0.01(+0.02%)
May 27, 2021 60.44 60.75 59.78 59.90 13,443,713 -0.38(-0.64%)
May 26, 2021 60.82 60.89 60.15 60.28 9,329,214 -0.57(-0.94%)
May 25, 2021 61.38 61.57 60.77 60.85 10,257,061 -0.48(-0.79%)
May 24, 2021 61.32 61.95 61.26 61.34 9,260,997 +0.22(+0.36%)
May 21, 2021 61.29 61.91 61.05 61.12 10,358,421 +0.05(+0.07%)
May 20, 2021 59.54 61.28 59.49 61.07 14,550,015 +1.32(+2.21%)
May 19, 2021 59.54 59.78 58.88 59.75 8,361,742 -0.05(-0.08%)
May 18, 2021 59.63 59.98 59.37 59.80 7,315,339 +0.13(+0.21%)
May 17, 2021 59.10 60.02 59.10 59.67 10,063,413 +0.53(+0.89%)
May 14, 2021 59.43 59.51 58.90 59.14 8,288,735 -0.15(-0.25%)
May 13, 2021 58.74 59.56 58.74 59.29 9,447,183 +0.46(+0.79%)
May 12, 2021 58.73 59.46 58.57 58.82 11,673,415 +0.25(+0.42%)
May 11, 2021 58.69 59.16 58.38 58.58 10,431,402 -0.40(-0.68%)
May 10, 2021 58.92 59.51 58.88 58.98 11,313,021 +0.24(+0.40%)
May 07, 2021 58.98 59.61 58.51 58.74 8,608,593 -0.02(-0.03%)
May 06, 2021 58.89 58.99 58.38 58.76 12,174,058 -0.20(-0.34%)
May 05, 2021 58.44 59.11 58.21 58.96 14,099,608 +0.67(+1.14%)
May 04, 2021 57.77 58.53 57.74 58.29 11,586,881 +0.43(+0.74%)
May 03, 2021 57.15 57.96 57.11 57.86 11,782,643 +0.97(+1.70%)
Apr 30, 2021 56.52 57.21 56.07 56.90 18,678,420 -0.43(-0.75%)
Apr 29, 2021 59.25 59.49 56.88 57.33 23,552,436 -2.86(-4.76%)
Apr 28, 2021 60.25 60.51 59.93 60.19 8,385,923 +0.06(+0.11%)
Apr 27, 2021 60.16 60.42 59.80 60.13 8,197,005 +0.06(+0.11%)
Apr 26, 2021 60.13 60.16 59.32 60.06 12,909,755 -0.11(-0.18%)
Apr 23, 2021 60.44 61.01 60.03 60.17 16,144,352 -0.28(-0.47%)
Apr 22, 2021 60.30 60.67 60.00 60.45 14,167,566 +0.00(+0.00%)
Apr 21, 2021 60.64 60.97 60.23 60.45 10,456,248 +0.22(+0.36%)
Apr 20, 2021 59.66 60.64 59.63 60.23 10,622,309 +0.44(+0.73%)
Apr 19, 2021 59.63 60.09 59.44 59.80 13,001,171 +0.13(+0.21%)
Apr 16, 2021 59.19 59.83 59.01 59.67 16,005,246 +0.93(+1.58%)
Apr 15, 2021 58.34 59.00 58.27 58.74 10,787,424 +0.57(+0.99%)
Apr 14, 2021 58.11 58.30 57.96 58.17 8,378,438 +0.21(+0.36%)
Apr 13, 2021 57.34 58.10 57.20 57.96 10,367,867 +0.81(+1.42%)
Apr 12, 2021 57.00 57.23 56.76 57.14 12,245,906 +0.07(+0.13%)
Apr 09, 2021 56.33 57.10 56.22 57.07 8,631,450 +0.64(+1.13%)
Apr 08, 2021 56.70 56.90 56.30 56.43 8,606,959 -0.14(-0.24%)
Apr 07, 2021 56.52 57.01 56.45 56.57 12,939,002 +0.07(+0.13%)
Apr 06, 2021 57.62 57.70 56.42 56.50 15,359,870 -1.08(-1.87%)
Apr 05, 2021 57.34 57.97 57.32 57.57 9,728,150 +0.21(+0.37%)
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.