Skip to main content

Bristol-Myers Squibb (NY: BMY )

54.23 +0.98 (+1.84%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 53.56 54.01 53.25 53.70 11,590,012 +0.35(+0.65%)
Sep 29, 2020 53.30 54.27 53.15 53.35 9,076,879 +0.17(+0.32%)
Sep 28, 2020 52.88 53.62 52.51 53.18 10,797,510 +0.20(+0.37%)
Sep 25, 2020 51.89 53.30 51.80 52.98 11,043,772 +1.10(+2.13%)
Sep 24, 2020 52.08 52.39 51.39 51.88 11,627,217 -0.66(-1.25%)
Sep 23, 2020 52.59 52.98 52.21 52.54 12,840,090 +0.20(+0.39%)
Sep 22, 2020 51.45 52.41 51.33 52.33 13,997,587 +0.88(+1.71%)
Sep 21, 2020 52.48 52.51 50.68 51.45 18,187,730 -1.34(-2.53%)
Sep 18, 2020 52.63 53.18 52.39 52.79 15,656,919 -0.12(-0.22%)
Sep 17, 2020 52.55 52.93 51.89 52.90 7,438,043 -0.04(-0.08%)
Sep 16, 2020 53.14 53.41 52.76 52.95 6,916,392 -0.07(-0.13%)
Sep 15, 2020 53.41 53.54 52.89 53.02 9,273,603 -0.15(-0.28%)
Sep 14, 2020 52.72 53.52 52.61 53.17 7,009,268 +0.63(+1.20%)
Sep 11, 2020 52.07 52.78 52.04 52.54 9,626,684 +0.62(+1.20%)
Sep 10, 2020 52.54 52.81 51.82 51.91 13,467,004 -0.70(-1.34%)
Sep 09, 2020 52.48 53.08 52.33 52.62 8,054,261 +0.49(+0.94%)
Sep 08, 2020 53.32 53.44 51.78 52.13 13,175,569 -1.26(-2.37%)
Sep 04, 2020 53.60 53.91 52.77 53.39 18,420,360 -0.09(-0.17%)
Sep 03, 2020 54.88 55.24 53.02 53.48 18,505,278 -1.38(-2.52%)
Sep 02, 2020 54.14 55.06 53.85 54.86 14,917,475 +0.56(+1.03%)
Sep 01, 2020 55.40 55.45 54.05 54.30 13,647,845 -1.10(-1.98%)
Aug 31, 2020 55.56 55.93 55.17 55.40 15,931,163 -0.15(-0.27%)
Aug 28, 2020 55.66 55.74 55.09 55.55 7,163,928 -0.12(-0.22%)
Aug 27, 2020 55.66 56.07 55.43 55.67 7,173,806 +0.20(+0.37%)
Aug 26, 2020 55.66 55.74 54.84 55.47 6,956,756 -0.38(-0.69%)
Aug 25, 2020 55.89 56.43 55.66 55.85 7,433,731 +0.27(+0.48%)
Aug 24, 2020 55.52 55.63 54.95 55.58 9,791,155 +0.20(+0.35%)
Aug 21, 2020 55.41 55.53 54.99 55.39 9,017,675 -0.03(-0.05%)
Aug 20, 2020 55.91 55.98 55.16 55.41 7,103,294 -0.77(-1.38%)
Aug 19, 2020 56.17 56.84 56.07 56.19 6,840,873 +0.05(+0.10%)
Aug 18, 2020 56.55 56.72 56.02 56.14 6,451,313 -0.53(-0.93%)
Aug 17, 2020 56.47 57.07 56.26 56.66 6,704,959 +0.41(+0.73%)
Aug 14, 2020 56.28 56.60 55.89 56.25 6,295,778 -0.07(-0.13%)
Aug 13, 2020 56.13 56.63 56.02 56.32 8,699,740 -0.36(-0.63%)
Aug 12, 2020 56.63 57.24 56.51 56.68 9,674,316 +0.45(+0.81%)
Aug 11, 2020 56.08 57.22 55.83 56.23 23,281,736 +1.17(+2.12%)
Aug 10, 2020 54.29 55.21 54.12 55.06 11,026,818 +0.71(+1.31%)
Aug 07, 2020 54.83 54.91 53.81 54.35 11,193,217 -0.28(-0.51%)
Aug 06, 2020 55.22 56.08 53.81 54.62 21,289,812 +1.46(+2.75%)
Aug 05, 2020 53.39 53.78 52.91 53.16 12,101,127 +0.20(+0.37%)
Aug 04, 2020 52.40 53.00 52.13 52.97 7,321,942 +0.33(+0.63%)
Aug 03, 2020 52.65 53.12 52.50 52.64 11,610,693 +0.39(+0.75%)
Jul 31, 2020 52.44 52.63 51.45 52.24 11,721,945 -0.19(-0.36%)
Jul 30, 2020 52.37 52.68 51.96 52.43 8,055,554 -0.25(-0.47%)
Jul 29, 2020 52.69 52.90 52.18 52.68 8,261,599 -0.25(-0.47%)
Jul 28, 2020 52.15 53.28 51.87 52.93 11,022,052 +1.23(+2.38%)
Jul 27, 2020 51.26 52.21 51.08 51.70 13,891,262 +0.18(+0.35%)
Jul 24, 2020 53.14 53.22 51.26 51.52 14,070,848 -1.80(-3.37%)
Jul 23, 2020 53.54 53.85 53.05 53.32 10,007,254 +0.02(+0.03%)
Jul 22, 2020 53.34 53.73 52.85 53.30 10,060,323 +0.04(+0.08%)
Jul 21, 2020 53.22 53.65 52.82 53.26 8,762,862 +0.30(+0.57%)
Jul 20, 2020 53.70 54.01 52.74 52.96 7,589,686 -0.83(-1.54%)
Jul 17, 2020 53.17 53.99 52.90 53.79 10,193,699 +0.95(+1.80%)
Jul 16, 2020 52.75 52.89 52.31 52.83 7,802,904 +0.04(+0.08%)
Jul 15, 2020 52.24 53.09 51.94 52.79 10,620,623 +1.23(+2.38%)
Jul 14, 2020 51.43 51.75 51.02 51.56 13,646,260 +0.12(+0.24%)
Jul 13, 2020 51.27 52.09 51.21 51.43 11,394,439 +0.28(+0.56%)
Jul 10, 2020 51.66 51.74 50.91 51.15 9,846,977 -0.61(-1.17%)
Jul 09, 2020 53.13 53.56 51.51 51.75 14,349,752 -1.29(-2.43%)
Jul 08, 2020 53.72 54.04 52.80 53.05 11,796,637 -0.65(-1.21%)
Jul 07, 2020 53.22 53.98 53.01 53.70 14,334,758 +0.09(+0.17%)
Jul 06, 2020 53.08 53.95 52.43 53.61 9,892,543 +0.94(+1.78%)
Jul 02, 2020 52.81 53.12 52.32 52.67 12,761,772 +0.14(+0.27%)
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.