Skip to main content

Bristol-Myers Squibb (NY: BMY )

54.23 +0.98 (+1.84%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 45.90 46.36 45.78 45.94 9,401,126 +0.03(+0.07%)
Jun 28, 2018 45.23 46.19 45.23 45.91 12,545,821 +0.69(+1.52%)
Jun 27, 2018 45.37 45.50 45.08 45.22 11,331,197 -0.37(-0.80%)
Jun 26, 2018 45.33 45.86 45.31 45.58 10,539,928 +0.20(+0.44%)
Jun 25, 2018 45.66 45.93 45.04 45.38 8,958,295 -0.39(-0.85%)
Jun 22, 2018 45.37 45.94 45.03 45.77 13,238,944 +1.00(+2.22%)
Jun 21, 2018 44.98 45.15 44.41 44.78 7,035,829 -0.26(-0.57%)
Jun 20, 2018 44.50 45.08 44.46 45.04 7,398,591 +0.51(+1.14%)
Jun 19, 2018 44.33 44.59 44.03 44.53 6,589,671 -0.01(-0.02%)
Jun 18, 2018 45.06 45.23 44.42 44.54 10,264,125 -0.95(-2.10%)
Jun 15, 2018 45.50 44.52 45.49 17,462,782 +0.97(+2.18%)
Jun 14, 2018 44.40 44.71 44.09 44.52 5,769,006 +0.14(+0.32%)
Jun 13, 2018 44.29 45.08 44.20 44.38 8,809,374 +0.27(+0.62%)
Jun 12, 2018 44.11 44.30 43.98 44.11 9,982,333 +0.01(+0.02%)
Jun 11, 2018 44.25 44.41 43.88 44.10 5,935,314 -0.03(-0.08%)
Jun 08, 2018 43.68 44.18 43.66 44.13 5,646,586 +0.45(+1.03%)
Jun 07, 2018 43.96 44.07 43.50 43.68 6,829,762 -0.25(-0.57%)
Jun 06, 2018 43.97 43.93 8,687,312 +0.83(+1.93%)
Jun 05, 2018 42.67 43.32 42.56 43.10 9,735,051 +0.39(+0.91%)
Jun 04, 2018 43.44 43.50 41.48 42.71 18,167,382 -1.39(-3.16%)
Jun 01, 2018 43.92 44.33 43.75 44.11 7,367,150 +0.42(+0.97%)
May 31, 2018 44.11 44.15 43.55 43.68 10,673,352 -0.33(-0.75%)
May 30, 2018 43.57 44.37 43.57 44.01 7,776,541 +0.62(+1.43%)
May 29, 2018 43.48 43.68 42.98 43.39 9,289,194 -0.41(-0.95%)
May 25, 2018 43.81 43.81 43.81 0 +0.07(+0.15%)
May 24, 2018 43.62 43.79 43.26 43.74 5,939,148 +0.16(+0.36%)
May 23, 2018 43.45 43.69 43.26 43.58 7,181,777 +0.13(+0.31%)
May 22, 2018 43.40 43.85 43.33 43.45 4,518,472 +0.08(+0.19%)
May 21, 2018 43.23 43.80 43.10 43.37 6,553,852 -0.39(-0.89%)
May 18, 2018 43.90 44.12 43.52 43.76 7,757,782 -0.02(-0.06%)
May 17, 2018 43.21 44.33 43.13 43.78 9,754,166 +0.44(+1.02%)
May 16, 2018 43.54 43.68 43.27 43.34 6,525,247 -0.07(-0.17%)
May 15, 2018 43.13 43.45 42.93 43.42 9,797,083 +0.23(+0.54%)
May 14, 2018 43.12 43.67 42.92 43.18 10,500,441 +0.13(+0.31%)
May 11, 2018 42.65 43.26 42.38 43.05 10,826,620 +0.59(+1.39%)
May 10, 2018 42.61 42.92 42.33 42.46 10,993,035 +0.05(+0.12%)
May 09, 2018 41.93 42.51 41.80 42.41 13,958,089 +0.46(+1.11%)
May 08, 2018 42.50 42.50 41.47 41.95 14,704,848 -0.66(-1.54%)
May 07, 2018 42.60 42.90 42.37 42.60 8,192,791 -0.01(-0.02%)
May 04, 2018 42.47 42.75 42.06 42.61 7,407,693 -0.10(-0.23%)
May 03, 2018 42.84 43.04 42.14 42.71 9,850,588 -0.04(-0.10%)
May 02, 2018 43.47 43.50 42.57 42.75 9,940,160 -0.99(-2.26%)
May 01, 2018 43.15 43.78 42.85 43.74 11,831,337 +0.46(+1.07%)
Apr 30, 2018 43.72 43.73 43.03 43.28 13,777,235 -0.12(-0.27%)
Apr 27, 2018 43.44 43.89 43.18 43.39 8,675,327 +0.19(+0.44%)
Apr 26, 2018 42.78 43.80 41.97 43.20 17,130,304 +0.23(+0.54%)
Apr 25, 2018 42.74 43.06 41.97 42.97 17,229,864 +0.15(+0.35%)
Apr 24, 2018 42.35 43.15 42.11 42.82 14,620,933 +0.56(+1.34%)
Apr 23, 2018 42.55 42.78 42.06 42.25 12,539,390 -0.22(-0.53%)
Apr 20, 2018 42.85 43.04 42.35 42.48 14,056,568 -0.37(-0.85%)
Apr 19, 2018 43.46 43.62 42.76 42.84 20,653,316 -0.57(-1.32%)
Apr 18, 2018 43.46 43.87 43.20 43.42 17,693,642 -0.07(-0.15%)
Apr 17, 2018 44.99 45.02 43.33 43.48 33,488,824 -1.41(-3.14%)
Apr 16, 2018 48.49 48.70 43.75 44.89 41,963,400 -3.79(-7.79%)
Apr 13, 2018 49.10 49.21 48.07 48.69 13,914,743 -0.16(-0.32%)
Apr 12, 2018 49.23 49.24 48.02 48.85 18,052,882 -1.11(-2.23%)
Apr 11, 2018 50.31 50.45 49.76 49.96 9,417,301 -0.86(-1.68%)
Apr 10, 2018 50.94 51.04 50.25 50.81 8,249,055 +0.61(+1.21%)
Apr 09, 2018 50.56 50.68 48.43 50.21 12,466,514 -0.33(-0.66%)
Apr 06, 2018 51.53 51.58 49.79 50.54 7,784,192 -1.19(-2.30%)
Apr 05, 2018 52.29 52.46 51.60 51.73 4,645,762 -0.22(-0.43%)
Apr 04, 2018 51.04 52.16 50.77 51.95 6,367,367 +0.17(+0.33%)
Apr 03, 2018 51.41 51.85 50.75 51.78 7,359,206 +0.64(+1.24%)
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.