Skip to main content

Bristol-Myers Squibb (NY: BMY )

49.74 +0.25 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 50.34 50.91 49.90 50.42 10,088,107 +0.23(+0.46%)
Nov 29, 2017 49.82 50.58 49.39 50.19 6,321,871 +0.30(+0.61%)
Nov 28, 2017 49.25 50.24 49.16 49.89 10,672,104 +0.73(+1.48%)
Nov 27, 2017 49.10 49.34 48.95 49.16 3,800,535 +0.14(+0.29%)
Nov 24, 2017 48.79 49.16 48.70 49.02 2,488,479 +0.23(+0.47%)
Nov 22, 2017 48.90 49.29 48.67 48.79 4,000,570 -0.08(-0.16%)
Nov 21, 2017 48.83 49.27 48.66 48.87 4,972,737 +0.35(+0.72%)
Nov 20, 2017 48.81 48.85 48.00 48.52 6,143,585 -0.41(-0.85%)
Nov 17, 2017 49.12 49.39 48.67 48.93 5,198,274 -0.44(-0.89%)
Nov 16, 2017 48.87 49.45 48.68 49.37 5,359,602 +0.64(+1.31%)
Nov 15, 2017 48.88 48.90 48.30 48.73 4,197,264 -0.14(-0.29%)
Nov 14, 2017 48.64 49.19 48.41 48.87 4,996,452 +0.21(+0.43%)
Nov 13, 2017 48.44 48.84 48.28 48.67 5,291,455 +0.10(+0.21%)
Nov 10, 2017 49.27 49.27 48.15 48.56 7,008,919 -0.90(-1.82%)
Nov 09, 2017 49.64 49.75 49.28 49.46 4,599,798 -0.47(-0.94%)
Nov 08, 2017 49.18 50.13 49.17 49.94 5,684,437 +0.53(+1.08%)
Nov 07, 2017 49.14 49.82 49.03 49.40 5,071,709 +0.18(+0.37%)
Nov 06, 2017 49.66 49.67 48.90 49.22 5,291,808 -0.43(-0.87%)
Nov 03, 2017 49.54 49.67 49.31 49.65 4,169,860 -0.01(-0.02%)
Nov 02, 2017 49.59 50.17 49.26 49.66 5,085,776 +0.06(+0.11%)
Nov 01, 2017 49.36 49.75 49.07 49.60 5,906,711 +0.40(+0.81%)
Oct 31, 2017 48.63 49.39 48.42 49.20 10,319,232 +0.65(+1.35%)
Oct 30, 2017 48.75 49.10 48.10 48.55 10,581,851 +0.72(+1.50%)
Oct 27, 2017 48.66 49.23 47.71 47.83 11,955,561 -0.81(-1.66%)
Oct 26, 2017 49.88 50.47 48.20 48.63 16,437,120 -2.43(-4.77%)
Oct 25, 2017 50.64 51.52 50.60 51.07 7,771,967 +0.28(+0.55%)
Oct 24, 2017 50.87 51.11 50.56 50.79 7,766,984 -0.08(-0.16%)
Oct 23, 2017 51.56 51.62 50.82 50.87 7,506,997 -0.53(-1.04%)
Oct 20, 2017 51.70 51.86 51.24 51.40 6,551,108 -0.20(-0.39%)
Oct 19, 2017 50.92 51.62 50.81 51.60 6,165,271 +0.77(+1.52%)
Oct 18, 2017 51.27 51.63 50.71 50.83 7,011,806 -0.38(-0.75%)
Oct 17, 2017 50.77 51.36 50.60 51.21 6,304,676 +0.42(+0.83%)
Oct 16, 2017 51.50 51.90 50.52 50.79 8,387,362 -1.31(-2.51%)
Oct 13, 2017 52.27 52.74 51.98 52.10 7,781,970 -0.05(-0.09%)
Oct 12, 2017 51.99 52.45 51.79 52.15 6,691,862 +0.19(+0.37%)
Oct 11, 2017 51.97 52.27 51.81 51.95 4,856,961 -0.02(-0.03%)
Oct 10, 2017 51.26 52.07 51.20 51.97 6,276,794 +0.78(+1.53%)
Oct 09, 2017 51.67 51.74 51.14 51.19 4,095,121 -0.53(-1.02%)
Oct 06, 2017 50.98 51.89 50.93 51.71 7,721,619 +0.81(+1.58%)
Oct 05, 2017 51.24 51.34 50.85 50.91 7,634,338 -0.44(-0.85%)
Oct 04, 2017 51.13 51.38 51.06 51.35 5,779,354 +0.36(+0.70%)
Oct 03, 2017 51.09 51.39 50.90 50.99 6,374,913 -0.21(-0.42%)
Oct 02, 2017 50.60 51.38 50.48 51.20 7,554,481 +0.65(+1.29%)
Sep 29, 2017 50.09 50.56 50.02 50.55 6,813,854 +0.58(+1.16%)
Sep 28, 2017 49.80 50.33 49.64 49.98 7,366,190 +0.05(+0.10%)
Sep 27, 2017 49.79 50.08 49.63 49.93 5,893,309 +0.02(+0.03%)
Sep 26, 2017 50.06 50.44 49.81 49.91 4,410,222 -0.21(-0.41%)
Sep 25, 2017 50.23 50.51 50.02 50.12 7,513,211 -0.13(-0.27%)
Sep 22, 2017 50.23 50.40 50.00 50.25 4,624,296 +0.02(+0.05%)
Sep 21, 2017 50.25 50.55 49.99 50.23 6,619,396 -0.13(-0.25%)
Sep 20, 2017 49.90 50.54 49.75 50.36 7,011,760 +0.44(+0.89%)
Sep 19, 2017 49.73 50.07 49.64 49.91 6,107,522 +0.18(+0.37%)
Sep 18, 2017 49.56 50.13 49.39 49.73 8,795,912 +0.17(+0.35%)
Sep 15, 2017 49.89 50.27 49.42 49.56 13,122,009 -0.17(-0.34%)
Sep 14, 2017 49.48 50.05 49.43 49.72 6,741,230 +0.17(+0.34%)
Sep 13, 2017 49.87 50.03 49.36 49.56 5,493,361 -0.43(-0.86%)
Sep 12, 2017 49.52 50.04 49.52 49.98 6,027,577 +0.24(+0.48%)
Sep 11, 2017 49.67 50.07 49.29 49.75 7,673,406 +0.08(+0.16%)
Sep 08, 2017 49.76 50.11 49.36 49.67 8,295,310 -0.17(-0.35%)
Sep 07, 2017 47.98 50.34 47.98 49.84 21,814,028 +2.36(+4.96%)
Sep 06, 2017 47.59 47.82 47.41 47.49 6,793,231 +0.05(+0.10%)
Sep 05, 2017 47.22 47.76 47.10 47.44 5,526,979 -0.07(-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.