Skip to main content

Bristol-Myers Squibb (NY: BMY )

49.95 +0.45 (+0.92%)
Streaming Delayed Price Updated: 3:16 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 54.63 54.63 54.63 7,520,637 +0.53(+0.98%)
Dec 30, 2020 53.84 54.31 53.72 54.10 7,580,626 +0.44(+0.81%)
Dec 29, 2020 53.91 54.12 53.59 53.66 7,599,829 +0.26(+0.49%)
Dec 28, 2020 53.66 53.94 53.13 53.40 7,845,774 -0.03(-0.05%)
Dec 24, 2020 53.40 53.61 53.24 53.43 3,547,577 +0.13(+0.25%)
Dec 23, 2020 53.62 53.85 53.30 53.30 7,136,068 -0.38(-0.70%)
Dec 22, 2020 53.97 54.14 53.41 53.67 9,286,050 -0.51(-0.94%)
Dec 21, 2020 54.17 54.28 53.59 54.18 14,940,971 -0.97(-1.76%)
Dec 18, 2020 54.74 55.44 54.55 55.15 24,238,460 +0.51(+0.93%)
Dec 17, 2020 54.67 54.89 54.16 54.64 12,179,362 +0.17(+0.32%)
Dec 16, 2020 54.61 55.29 54.42 54.47 10,869,588 -0.20(-0.37%)
Dec 15, 2020 53.52 54.73 53.17 54.67 17,100,126 +2.27(+4.34%)
Dec 14, 2020 53.31 53.38 52.35 52.40 13,039,706 -0.66(-1.24%)
Dec 11, 2020 52.71 53.71 52.60 53.05 11,469,997 +0.45(+0.86%)
Dec 10, 2020 53.22 53.33 52.39 52.60 10,787,987 -0.63(-1.18%)
Dec 09, 2020 53.73 53.79 52.71 53.23 11,724,038 -0.17(-0.33%)
Dec 08, 2020 53.45 53.98 53.17 53.40 12,394,780 -0.07(-0.13%)
Dec 07, 2020 54.34 54.69 53.27 53.47 10,267,120 -0.97(-1.78%)
Dec 04, 2020 53.99 54.44 53.87 54.44 9,338,200 +0.46(+0.86%)
Dec 03, 2020 54.17 54.42 53.80 53.98 12,526,327 -0.35(-0.64%)
Dec 02, 2020 54.53 54.90 54.08 54.33 9,241,486 -0.20(-0.37%)
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.