Bristol-Myers Squibb (NY: BMY )

64.89 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 62.03 62.03 62.03 6,623,367 +0.11(+0.18%)
Dec 30, 2020 61.62 62.16 61.48 61.92 6,623,367 +0.50(+0.81%)
Dec 29, 2020 61.70 61.94 61.34 61.42 6,640,145 +0.30(+0.49%)
Dec 28, 2020 61.42 61.74 60.81 61.12 6,855,033 -0.03(-0.05%)
Dec 24, 2020 61.12 61.36 60.94 61.15 3,099,600 +0.15(+0.25%)
Dec 23, 2020 61.37 61.63 61.00 61.00 6,234,947 -0.43(-0.70%)
Dec 22, 2020 61.77 61.97 61.13 61.43 8,113,302 -0.58(-0.94%)
Dec 21, 2020 62.00 62.12 61.34 62.01 13,054,270 -1.11(-1.76%)
Dec 18, 2020 62.65 63.45 62.44 63.12 21,177,700 +0.58(+0.93%)
Dec 17, 2020 62.57 62.82 61.99 62.54 10,641,388 +0.20(+0.32%)
Dec 16, 2020 62.50 63.28 62.29 62.34 9,497,009 -0.23(-0.37%)
Dec 15, 2020 61.26 62.64 60.85 62.57 14,940,773 +2.60(+4.34%)
Dec 14, 2020 61.01 61.10 59.92 59.97 11,393,091 -0.75(-1.24%)
Dec 11, 2020 60.33 61.47 60.20 60.72 10,021,600 +0.52(+0.86%)
Dec 10, 2020 60.91 61.04 59.96 60.20 9,425,712 -0.72(-1.18%)
Dec 09, 2020 61.50 61.56 60.33 60.92 10,243,561 -0.20(-0.33%)
Dec 08, 2020 61.17 61.78 60.85 61.12 10,829,604 -0.08(-0.13%)
Dec 07, 2020 62.19 62.59 60.97 61.20 8,970,619 -1.11(-1.78%)
Dec 04, 2020 61.79 62.31 61.65 62.31 8,159,000 +0.53(+0.86%)
Dec 03, 2020 62.00 62.29 61.58 61.78 10,944,540 -0.40(-0.64%)
Dec 02, 2020 62.41 62.83 61.90 62.18 8,074,499 -0.23(-0.37%)
Dec 01, 2020 63.15 63.74 62.33 62.41 9,870,711 +0.01(+0.02%)
Nov 30, 2020 63.05 63.27 61.99 62.40 14,995,411 -0.65(-1.03%)
Nov 27, 2020 63.28 63.69 62.88 63.05 4,178,700 +0.21(+0.33%)
Nov 25, 2020 63.42 63.50 62.20 62.84 9,520,900 -0.38(-0.60%)
Nov 24, 2020 61.95 63.51 61.88 63.22 13,510,280 +1.30(+2.10%)
Nov 23, 2020 61.74 62.01 61.08 61.92 9,591,132 +0.31(+0.50%)
Nov 20, 2020 61.85 62.33 61.40 61.61 8,305,100 -0.48(-0.77%)
Nov 19, 2020 62.20 62.40 61.15 62.09 9,023,750 +0.08(+0.13%)
Nov 18, 2020 64.67 64.70 62.00 62.01 12,453,160 -2.31(-3.59%)
Nov 17, 2020 64.47 64.70 63.88 64.32 8,608,708 -0.18(-0.28%)
Nov 16, 2020 64.12 64.93 63.85 64.50 7,188,454 +0.88(+1.38%)
Nov 13, 2020 62.79 64.04 62.77 63.62 9,435,200 +0.87(+1.39%)
Nov 12, 2020 63.14 63.14 62.19 62.75 7,602,913 -0.67(-1.06%)
Nov 11, 2020 65.07 65.12 63.03 63.42 8,268,454 -1.10(-1.70%)
Nov 10, 2020 64.21 64.79 63.71 64.52 11,208,925 +0.44(+0.69%)
Nov 09, 2020 65.67 66.08 63.99 64.08 15,532,213 +0.28(+0.44%)
Nov 06, 2020 63.61 64.92 63.38 63.80 9,680,100 +0.05(+0.08%)
Nov 05, 2020 64.99 65.38 63.54 63.75 17,673,738 -1.68(-2.57%)
Nov 04, 2020 63.96 66.23 63.75 65.43 24,691,028 +4.19(+6.84%)
Nov 03, 2020 61.01 62.24 60.21 61.24 13,282,363 +1.75(+2.94%)
Nov 02, 2020 59.19 59.64 58.84 59.49 10,318,484 +1.04(+1.78%)
Oct 30, 2020 57.71 58.48 57.59 58.45 11,156,000 +0.53(+0.92%)
Oct 29, 2020 57.81 58.43 56.75 57.92 8,837,146 +0.16(+0.28%)
Oct 28, 2020 58.00 58.54 57.40 57.76 11,930,939 -0.98(-1.67%)
Oct 27, 2020 59.26 59.84 58.56 58.74 10,008,245 -0.93(-1.56%)
Oct 26, 2020 59.82 60.14 59.03 59.67 7,483,940 -0.46(-0.77%)
Oct 23, 2020 60.83 61.22 60.07 60.13 7,336,800 -0.63(-1.04%)
Oct 22, 2020 59.98 61.01 59.95 60.76 7,037,524 +0.73(+1.22%)
Oct 21, 2020 60.39 60.75 59.95 60.03 8,003,920 -0.61(-1.01%)
Oct 20, 2020 61.09 61.27 60.53 60.64 6,635,199 -0.13(-0.21%)
Oct 19, 2020 61.80 62.42 60.51 60.77 10,998,167 -0.47(-0.77%)
Oct 16, 2020 60.67 61.74 60.65 61.24 9,385,600 +0.82(+1.36%)
Oct 15, 2020 60.59 60.90 60.31 60.42 13,104,753 -0.58(-0.95%)
Oct 14, 2020 61.11 61.63 60.72 61.00 8,822,923 -0.13(-0.21%)
Oct 13, 2020 61.56 62.01 60.98 61.13 8,374,311 -0.70(-1.13%)
Oct 12, 2020 61.98 62.25 61.48 61.83 11,531,950 +0.01(+0.02%)
Oct 09, 2020 61.80 62.29 61.60 61.82 9,408,400 +0.20(+0.32%)
Oct 08, 2020 60.85 62.09 60.46 61.62 11,786,893 +1.20(+1.99%)
Oct 07, 2020 58.15 60.98 57.96 60.42 14,631,491 +2.68(+4.64%)
Oct 06, 2020 59.34 59.46 57.61 57.74 13,112,711 -1.46(-2.47%)
Oct 05, 2020 58.55 59.28 57.95 59.20 10,991,166 +0.48(+0.82%)
Oct 02, 2020 59.39 60.01 58.68 58.72 12,574,200 -1.10(-1.84%)
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.