Bristol-Myers Squibb (NY: BMY )

70.36 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 44.37 45.05 44.00 44.41 12,862,992 -0.15(-0.34%)
Jul 30, 2019 45.05 45.33 44.48 44.56 13,906,164 -0.83(-1.83%)
Jul 29, 2019 45.00 45.51 44.91 45.39 14,300,947 +0.02(+0.04%)
Jul 26, 2019 45.98 46.11 44.26 45.37 20,318,100 -0.03(-0.07%)
Jul 25, 2019 42.90 45.64 42.82 45.40 33,796,896 +2.17(+5.02%)
Jul 24, 2019 42.96 43.31 42.68 43.23 14,455,204 +0.18(+0.42%)
Jul 23, 2019 42.81 43.07 42.48 43.05 17,662,264 +0.28(+0.65%)
Jul 22, 2019 43.40 43.51 42.72 42.77 12,393,997 -0.56(-1.29%)
Jul 19, 2019 44.11 44.19 43.26 43.33 12,023,100 -0.72(-1.63%)
Jul 18, 2019 44.19 44.20 43.53 44.05 13,177,870 -0.08(-0.18%)
Jul 17, 2019 44.47 44.55 44.06 44.13 10,815,816 -0.27(-0.61%)
Jul 16, 2019 44.15 44.51 44.08 44.40 11,590,889 +0.21(+0.48%)
Jul 15, 2019 44.28 44.57 44.05 44.19 8,885,178 -0.08(-0.18%)
Jul 12, 2019 44.57 44.65 43.81 44.27 14,254,800 -0.26(-0.58%)
Jul 11, 2019 45.88 45.89 44.17 44.53 23,336,458 -1.43(-3.11%)
Jul 10, 2019 46.04 46.14 45.74 45.96 8,806,868 -0.08(-0.17%)
Jul 09, 2019 45.85 46.37 45.70 46.04 9,456,806 +0.27(+0.59%)
Jul 08, 2019 45.72 45.83 45.30 45.77 11,884,075 -0.12(-0.26%)
Jul 05, 2019 46.53 46.67 45.87 45.89 9,635,500 -0.67(-1.44%)
Jul 03, 2019 46.49 46.60 46.23 46.56 6,121,500 -0.12(-0.26%)
Jul 02, 2019 46.46 46.68 46.18 46.68 10,958,260 +0.50(+1.08%)
Jul 01, 2019 45.71 46.29 45.42 46.18 14,061,112 +0.83(+1.83%)
Jun 28, 2019 45.38 45.40 44.92 45.35 15,627,000 +0.25(+0.55%)
Jun 27, 2019 44.95 45.57 44.95 45.10 10,918,258 +0.18(+0.40%)
Jun 26, 2019 45.86 45.98 44.54 44.92 21,913,332 -0.85(-1.86%)
Jun 25, 2019 45.81 46.56 45.65 45.77 24,455,424 +0.09(+0.20%)
Jun 24, 2019 47.22 47.44 45.57 45.68 36,616,768 -3.66(-7.42%)
Jun 21, 2019 48.82 49.39 48.19 49.34 14,979,300 +0.45(+0.92%)
Jun 20, 2019 49.00 49.55 48.64 48.89 9,441,026 +0.22(+0.45%)
Jun 19, 2019 48.08 48.67 47.71 48.67 8,718,362 +0.88(+1.84%)
Jun 18, 2019 48.28 48.68 47.71 47.79 11,522,657 -0.42(-0.87%)
Jun 17, 2019 47.79 48.47 47.65 48.21 9,513,734 +0.65(+1.37%)
Jun 14, 2019 47.33 48.03 47.20 47.56 10,186,000 +0.23(+0.49%)
Jun 13, 2019 47.53 47.74 46.97 47.33 9,327,977 -0.30(-0.63%)
Jun 12, 2019 46.99 47.66 46.90 47.63 10,651,005 +0.76(+1.62%)
Jun 11, 2019 46.20 47.02 46.04 46.87 11,030,027 +0.86(+1.87%)
Jun 10, 2019 46.73 46.97 45.91 46.01 10,444,605 -0.74(-1.58%)
Jun 07, 2019 46.52 46.95 46.48 46.75 6,801,600 +0.60(+1.30%)
Jun 06, 2019 46.82 46.87 46.12 46.15 12,206,222 -0.48(-1.03%)
Jun 05, 2019 46.87 47.02 46.55 46.63 10,052,657 +0.00(+0.00%)
Jun 04, 2019 46.48 46.84 46.43 46.63 10,882,590 +0.51(+1.11%)
Jun 03, 2019 45.26 46.50 45.07 46.12 13,276,991 +0.75(+1.65%)
May 31, 2019 45.56 45.76 45.07 45.37 12,845,400 -0.51(-1.11%)
May 30, 2019 45.36 45.97 45.36 45.88 8,595,108 +0.50(+1.10%)
May 29, 2019 45.61 45.65 44.86 45.38 15,246,406 -0.48(-1.05%)
May 28, 2019 47.06 47.23 45.86 45.86 16,094,377 -0.95(-2.03%)
May 24, 2019 47.40 47.54 46.78 46.81 9,294,500 -0.49(-1.04%)
May 23, 2019 47.51 47.64 46.89 47.30 10,372,985 -0.44(-0.92%)
May 22, 2019 47.46 47.82 47.07 47.74 9,221,552 +0.31(+0.65%)
May 21, 2019 46.55 47.46 46.47 47.43 12,018,927 +1.12(+2.42%)
May 20, 2019 46.38 46.58 46.10 46.31 11,081,000 -0.54(-1.15%)
May 17, 2019 46.69 47.23 46.59 46.85 10,145,300 -0.27(-0.57%)
May 16, 2019 46.70 47.84 46.63 47.12 15,378,006 +0.49(+1.05%)
May 15, 2019 45.62 46.75 45.53 46.63 10,143,297 +0.72(+1.57%)
May 14, 2019 46.09 46.44 45.88 45.91 12,749,736 +0.01(+0.02%)
May 13, 2019 46.35 46.59 45.83 45.90 15,453,269 -1.11(-2.36%)
May 10, 2019 46.90 47.32 46.23 47.01 12,019,800 -0.22(-0.47%)
May 09, 2019 47.17 47.38 46.76 47.23 13,884,016 -0.22(-0.46%)
May 08, 2019 47.09 47.68 46.81 47.45 13,207,570 +0.23(+0.49%)
May 07, 2019 47.75 47.92 46.92 47.22 13,189,641 -0.66(-1.38%)
May 06, 2019 47.79 48.20 47.59 47.88 14,479,208 -0.74(-1.52%)
May 03, 2019 47.37 48.80 47.27 48.62 24,355,100 +1.74(+3.71%)
May 02, 2019 46.78 47.07 46.51 46.88 12,676,013 +0.30(+0.64%)
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.