Skip to main content

Bristol-Myers Squibb (NY: BMY )

53.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 51.14 52.33 50.82 51.97 13,733,659 +0.88(+1.73%)
Jun 29, 2020 51.26 51.39 50.66 51.09 11,122,608 +0.23(+0.45%)
Jun 26, 2020 51.23 51.28 50.09 50.86 29,565,392 -0.57(-1.10%)
Jun 25, 2020 51.27 51.68 50.99 51.42 17,272,708 +0.37(+0.73%)
Jun 24, 2020 51.36 51.45 50.48 51.05 12,644,485 -0.55(-1.06%)
Jun 23, 2020 51.21 52.24 51.11 51.60 17,600,486 +0.72(+1.42%)
Jun 22, 2020 49.71 50.99 49.43 50.88 21,172,538 +1.02(+2.04%)
Jun 19, 2020 50.12 50.23 48.38 49.86 61,211,144 +0.39(+0.79%)
Jun 18, 2020 50.00 50.05 49.13 49.47 15,962,494 -0.87(-1.72%)
Jun 17, 2020 50.57 50.70 50.13 50.34 15,429,238 -0.10(-0.19%)
Jun 16, 2020 49.44 50.64 49.06 50.43 19,203,974 +1.73(+3.56%)
Jun 15, 2020 49.18 49.30 47.79 48.70 24,448,612 -0.95(-1.91%)
Jun 12, 2020 50.90 50.96 49.14 49.65 16,816,784 -0.48(-0.95%)
Jun 11, 2020 52.94 53.28 49.85 50.13 19,652,018 -3.05(-5.73%)
Jun 10, 2020 54.13 54.29 52.94 53.17 15,094,697 -0.68(-1.26%)
Jun 09, 2020 54.58 54.95 53.86 53.86 13,756,870 -0.44(-0.81%)
Jun 08, 2020 53.56 54.30 53.39 54.30 14,197,014 +0.09(+0.16%)
Jun 05, 2020 54.08 54.60 53.50 54.21 13,420,867 +0.39(+0.72%)
Jun 04, 2020 52.87 54.00 52.87 53.82 15,247,122 +0.60(+1.13%)
Jun 03, 2020 53.65 53.82 52.76 53.22 15,269,634 -0.39(-0.73%)
Jun 02, 2020 53.29 53.63 52.39 53.61 17,489,974 +0.32(+0.60%)
Jun 01, 2020 52.56 54.31 52.53 53.29 13,019,971 +0.50(+0.95%)
May 29, 2020 53.30 53.45 52.49 52.79 30,801,978 -0.08(-0.15%)
May 28, 2020 53.88 53.90 52.75 52.87 16,945,052 -0.52(-0.98%)
May 27, 2020 53.03 53.49 52.25 53.39 21,576,102 +0.07(+0.13%)
May 26, 2020 54.37 54.37 53.19 53.32 20,870,682 -0.42(-0.77%)
May 22, 2020 53.93 54.50 53.55 53.73 10,440,954 -0.31(-0.57%)
May 21, 2020 54.47 54.69 53.42 54.04 18,119,956 -0.48(-0.88%)
May 20, 2020 55.68 55.91 53.77 54.52 18,844,656 -0.91(-1.64%)
May 19, 2020 56.06 56.41 55.23 55.43 12,504,289 -0.79(-1.40%)
May 18, 2020 57.38 57.64 56.11 56.22 17,165,092 -0.43(-0.76%)
May 15, 2020 56.75 57.75 56.40 56.65 39,851,800 +0.28(+0.50%)
May 14, 2020 55.24 56.68 54.92 56.37 20,614,228 +0.44(+0.79%)
May 13, 2020 55.84 56.50 55.31 55.92 19,558,158 -0.07(-0.13%)
May 12, 2020 55.84 56.81 55.58 55.99 21,413,298 +0.61(+1.10%)
May 11, 2020 53.80 55.52 53.71 55.38 16,003,530 +1.42(+2.64%)
May 08, 2020 54.65 54.96 53.87 53.96 19,189,606 +0.01(+0.02%)
May 07, 2020 55.26 55.33 53.58 53.95 19,835,114 -0.08(-0.15%)
May 06, 2020 54.49 55.00 53.86 54.03 16,502,242 -0.20(-0.37%)
May 05, 2020 53.56 54.62 53.41 54.24 15,093,277 +1.05(+1.98%)
May 04, 2020 53.69 53.85 52.79 53.18 19,221,730 -0.08(-0.15%)
May 01, 2020 53.78 53.80 52.75 53.26 17,629,900 -0.49(-0.90%)
Apr 30, 2020 53.78 54.01 53.35 53.75 19,860,544 -0.72(-1.33%)
Apr 29, 2020 55.13 55.35 54.39 54.47 12,482,945 -0.45(-0.82%)
Apr 28, 2020 55.62 55.84 54.60 54.92 12,284,937 -0.37(-0.67%)
Apr 27, 2020 55.37 55.70 55.16 55.30 15,833,095 +0.27(+0.50%)
Apr 24, 2020 54.51 55.28 54.15 55.02 11,835,705 +1.15(+2.13%)
Apr 23, 2020 54.20 54.79 53.78 53.87 13,460,535 +0.02(+0.03%)
Apr 22, 2020 54.15 54.72 53.81 53.86 13,668,048 +0.30(+0.56%)
Apr 21, 2020 53.79 54.20 53.26 53.55 25,119,350 -0.96(-1.77%)
Apr 20, 2020 53.70 55.54 53.56 54.52 19,737,504 +0.95(+1.78%)
Apr 17, 2020 53.37 53.71 52.93 53.56 18,891,490 +0.92(+1.75%)
Apr 16, 2020 52.86 53.34 52.59 52.64 14,685,218 +0.09(+0.17%)
Apr 15, 2020 52.41 52.94 52.06 52.56 16,293,958 -0.51(-0.97%)
Apr 14, 2020 52.88 53.68 52.71 53.07 16,131,806 +0.99(+1.90%)
Apr 13, 2020 51.71 52.50 51.32 52.08 15,750,450 +0.01(+0.02%)
Apr 09, 2020 51.97 52.66 51.59 52.07 14,998,335 +0.58(+1.13%)
Apr 08, 2020 50.43 52.26 49.82 51.49 17,271,908 +1.19(+2.37%)
Apr 07, 2020 51.73 51.79 50.10 50.29 21,748,940 -0.86(-1.68%)
Apr 06, 2020 50.44 51.33 50.01 51.15 25,555,742 +2.07(+4.21%)
Apr 03, 2020 48.60 49.91 48.53 49.08 16,579,197 +0.28(+0.58%)
Apr 02, 2020 48.47 48.90 47.36 48.80 14,627,285 +0.74(+1.55%)
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.