Skip to main content

Bristol-Myers Squibb (NY: BMY )

49.74 +0.25 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 54.63 55.22 53.95 54.01 15,021,820 -0.68(-1.24%)
Feb 25, 2021 54.98 55.63 54.44 54.69 19,385,312 -0.43(-0.78%)
Feb 24, 2021 53.63 55.41 53.61 55.12 18,751,164 +1.65(+3.08%)
Feb 23, 2021 53.87 54.06 52.87 53.48 15,597,982 -0.24(-0.44%)
Feb 22, 2021 53.21 53.93 52.59 53.71 11,255,773 +0.34(+0.64%)
Feb 19, 2021 53.85 54.16 53.30 53.37 19,299,704 -0.37(-0.69%)
Feb 18, 2021 53.11 54.36 53.11 53.74 15,983,577 +0.38(+0.71%)
Feb 17, 2021 52.34 53.66 52.33 53.36 13,258,236 +1.05(+2.00%)
Feb 16, 2021 52.93 53.17 52.29 52.31 14,057,283 -0.52(-0.98%)
Feb 12, 2021 52.72 53.08 52.53 52.83 10,779,702 +0.00(+0.00%)
Feb 11, 2021 52.84 53.04 52.57 52.83 9,365,863 -0.01(-0.02%)
Feb 10, 2021 52.93 53.31 52.50 52.84 14,834,872 +0.21(+0.40%)
Feb 09, 2021 53.04 53.14 52.56 52.63 16,143,040 -0.41(-0.78%)
Feb 08, 2021 54.03 54.05 52.55 53.04 21,413,932 -0.61(-1.13%)
Feb 05, 2021 53.78 54.40 53.29 53.65 18,450,372 -0.56(-1.04%)
Feb 04, 2021 54.60 55.39 53.93 54.22 18,155,132 -0.41(-0.76%)
Feb 03, 2021 55.37 55.67 54.61 54.63 17,154,956 -0.80(-1.45%)
Feb 02, 2021 55.48 56.93 55.39 55.43 18,225,150 +0.64(+1.17%)
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.