Skip to main content

Bristol-Myers Squibb (NY: BMY )

49.02 -0.72 (-1.45%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 42.44 43.82 42.40 43.80 17,002,734 +1.34(+3.16%)
Nov 29, 2018 42.60 42.91 42.10 42.46 9,065,442 -0.15(-0.35%)
Nov 28, 2018 42.16 42.88 42.00 42.61 9,757,215 +0.70(+1.66%)
Nov 27, 2018 41.54 41.99 40.86 41.91 20,207,718 -1.29(-3.00%)
Nov 26, 2018 43.75 43.81 42.90 43.21 8,236,392 -0.16(-0.38%)
Nov 23, 2018 43.41 43.79 43.17 43.37 2,841,233 -0.22(-0.51%)
Nov 21, 2018 43.59 43.59 43.59 0 -0.26(-0.60%)
Nov 20, 2018 43.44 44.09 43.35 43.85 15,398,321 +0.03(+0.07%)
Nov 19, 2018 44.21 44.35 43.42 43.82 13,521,055 -0.48(-1.09%)
Nov 16, 2018 43.91 44.91 43.78 44.30 12,357,737 +0.66(+1.50%)
Nov 15, 2018 42.73 43.71 42.37 43.65 9,245,678 +0.56(+1.29%)
Nov 14, 2018 43.34 43.38 42.83 43.09 7,658,025 +0.00(+0.00%)
Nov 13, 2018 43.44 43.69 42.85 43.09 5,597,570 -0.21(-0.49%)
Nov 12, 2018 43.72 43.86 43.18 43.31 7,158,596 -0.44(-1.01%)
Nov 09, 2018 43.26 43.94 43.10 43.75 9,894,220 +0.48(+1.10%)
Nov 08, 2018 43.44 43.98 43.12 43.27 8,521,970 -0.15(-0.34%)
Nov 07, 2018 42.51 43.52 42.51 43.42 11,574,260 +1.34(+3.19%)
Nov 06, 2018 42.58 42.71 41.38 42.08 12,443,284 -0.56(-1.31%)
Nov 05, 2018 42.04 42.72 41.97 42.63 8,303,075 +1.10(+2.64%)
Nov 02, 2018 42.99 43.01 41.28 41.54 11,272,305 -1.18(-2.76%)
Nov 01, 2018 41.53 42.80 41.49 42.72 10,136,177 +1.30(+3.15%)
Oct 31, 2018 41.30 41.92 41.06 41.41 11,613,448 +0.43(+1.04%)
Oct 30, 2018 40.74 41.13 40.22 40.99 13,746,665 +0.24(+0.58%)
Oct 29, 2018 41.94 41.96 40.31 40.75 12,239,309 -0.57(-1.39%)
Oct 26, 2018 40.32 41.84 39.98 41.32 16,685,306 +1.00(+2.48%)
Oct 25, 2018 40.01 41.27 38.46 40.32 19,778,862 +0.31(+0.78%)
Oct 24, 2018 41.54 41.93 39.88 40.01 16,576,154 -1.49(-3.59%)
Oct 23, 2018 41.40 41.81 40.83 41.50 18,757,432 -0.19(-0.45%)
Oct 22, 2018 41.99 42.53 41.39 41.69 30,060,760 -2.80(-6.30%)
Oct 19, 2018 45.76 45.76 44.49 44.49 18,283,798 -1.38(-3.00%)
Oct 18, 2018 47.12 47.14 45.64 45.87 16,605,672 -2.39(-4.96%)
Oct 17, 2018 47.47 48.57 47.25 48.26 7,988,754 +0.88(+1.85%)
Oct 16, 2018 47.47 47.60 46.80 47.39 7,866,123 +0.18(+0.38%)
Oct 15, 2018 47.28 47.68 46.99 47.21 7,757,611 +0.08(+0.17%)
Oct 12, 2018 47.37 47.49 46.43 47.12 13,074,483 +0.01(+0.02%)
Oct 11, 2018 49.79 49.79 46.72 47.12 15,303,287 -2.68(-5.38%)
Oct 10, 2018 51.56 51.91 49.78 49.79 12,726,572 -2.02(-3.89%)
Oct 09, 2018 51.38 52.19 51.19 51.81 8,077,704 +0.27(+0.52%)
Oct 08, 2018 51.18 51.74 50.97 51.54 9,479,543 +0.40(+0.79%)
Oct 05, 2018 51.20 51.53 50.90 51.14 4,635,478 +0.04(+0.08%)
Oct 04, 2018 50.99 51.29 50.72 51.10 5,331,965 +0.09(+0.18%)
Oct 03, 2018 51.28 51.46 50.74 51.01 5,825,050 -0.12(-0.24%)
Oct 02, 2018 50.67 51.15 50.41 51.13 6,546,726 +0.57(+1.13%)
Oct 01, 2018 50.78 51.00 50.51 50.56 5,335,499 +0.02(+0.03%)
Sep 28, 2018 50.44 50.57 50.22 50.54 4,533,350 +0.11(+0.21%)
Sep 27, 2018 50.20 50.55 50.05 50.44 5,710,435 +0.27(+0.54%)
Sep 26, 2018 50.38 50.79 50.01 50.17 7,175,426 -0.16(-0.32%)
Sep 25, 2018 50.33 50.89 50.27 50.33 7,252,098 +0.19(+0.37%)
Sep 24, 2018 50.47 50.71 49.89 50.14 4,837,192 -0.54(-1.06%)
Sep 21, 2018 50.37 50.98 50.27 50.68 11,067,152 +0.41(+0.81%)
Sep 20, 2018 49.53 50.44 49.52 50.27 5,549,494 +0.77(+1.56%)
Sep 19, 2018 50.10 50.67 49.33 49.50 5,464,829 -0.55(-1.11%)
Sep 18, 2018 49.81 50.20 49.77 50.05 4,548,914 +0.15(+0.29%)
Sep 17, 2018 49.54 50.07 49.39 49.91 5,442,267 +0.50(+1.01%)
Sep 14, 2018 49.40 49.44 49.09 49.41 4,782,562 -0.08(-0.16%)
Sep 13, 2018 49.42 49.63 48.46 49.49 7,483,316 +0.37(+0.76%)
Sep 12, 2018 49.28 49.37 48.75 49.12 8,629,176 -0.13(-0.26%)
Sep 11, 2018 49.54 49.67 49.21 49.25 4,404,312 -0.30(-0.61%)
Sep 10, 2018 50.07 50.29 49.50 49.55 4,868,652 -0.37(-0.73%)
Sep 07, 2018 49.44 50.00 49.37 49.92 4,323,319 +0.30(+0.61%)
Sep 06, 2018 49.69 49.97 49.56 49.62 6,116,116 -0.21(-0.42%)
Sep 05, 2018 49.34 49.92 49.18 49.83 7,733,845 +0.59(+1.19%)
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.