Skip to main content

Bristol-Myers Squibb (NY: BMY )

53.69 +0.44 (+0.83%)
Streaming Delayed Price Updated: 9:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 55.71 56.07 54.79 54.78 12,958,453 -0.89(-1.60%)
Sep 29, 2021 55.00 55.96 55.00 55.67 9,845,967 +0.72(+1.30%)
Sep 28, 2021 54.99 55.31 54.52 54.95 11,773,483 +0.00(+0.00%)
Sep 27, 2021 55.20 55.75 54.90 54.95 8,960,778 -0.36(-0.65%)
Sep 24, 2021 55.56 56.11 55.25 55.31 10,390,913 -0.37(-0.66%)
Sep 23, 2021 55.46 56.32 55.30 55.67 10,228,996 +0.44(+0.80%)
Sep 22, 2021 55.56 55.70 55.14 55.23 10,519,544 -0.17(-0.30%)
Sep 21, 2021 55.59 56.13 55.38 55.40 11,058,618 -0.16(-0.28%)
Sep 20, 2021 55.68 56.36 55.24 55.56 16,799,566 -0.74(-1.32%)
Sep 17, 2021 55.56 57.02 55.51 56.30 22,305,850 +0.07(+0.13%)
Sep 16, 2021 56.80 56.98 55.70 56.23 14,840,382 -0.71(-1.24%)
Sep 15, 2021 56.91 57.36 56.76 56.93 8,691,576 -0.10(-0.18%)
Sep 14, 2021 57.91 57.93 56.91 57.03 8,720,007 -0.67(-1.16%)
Sep 13, 2021 58.28 58.31 57.45 57.70 9,833,689 -0.27(-0.46%)
Sep 10, 2021 58.51 58.65 57.81 57.97 10,924,793 -0.41(-0.71%)
Sep 09, 2021 59.17 59.47 58.26 58.38 12,245,284 -1.23(-2.06%)
Sep 08, 2021 59.33 59.82 58.79 59.61 13,320,351 -0.25(-0.41%)
Sep 07, 2021 60.09 60.20 59.37 59.86 9,571,298 -0.39(-0.64%)
Sep 03, 2021 60.58 60.58 59.95 60.25 8,464,234 -0.47(-0.77%)
Sep 02, 2021 60.58 60.72 60.14 60.72 7,693,341 +0.28(+0.47%)
Sep 01, 2021 61.79 61.79 60.09 60.43 11,238,293 -0.96(-1.57%)
Aug 31, 2021 61.57 62.12 61.31 61.40 9,259,763 -0.32(-0.52%)
Aug 30, 2021 61.26 61.97 61.07 61.72 4,636,328 +0.56(+0.92%)
Aug 27, 2021 61.60 61.73 61.14 61.16 7,474,237 -0.36(-0.58%)
Aug 26, 2021 61.92 62.22 61.48 61.52 5,115,447 -0.56(-0.90%)
Aug 25, 2021 62.68 62.69 61.82 62.08 8,319,253 -0.84(-1.34%)
Aug 24, 2021 63.21 63.22 62.62 62.92 5,581,377 -0.39(-0.61%)
Aug 23, 2021 63.60 64.05 63.25 63.31 8,699,804 -0.24(-0.38%)
Aug 20, 2021 63.09 63.68 62.72 63.54 9,859,159 +0.63(+1.01%)
Aug 19, 2021 62.12 63.46 62.04 62.91 12,747,832 +0.53(+0.85%)
Aug 18, 2021 63.35 63.42 62.31 62.38 7,473,853 -0.95(-1.49%)
Aug 17, 2021 63.07 63.51 62.64 63.32 8,233,304 +0.26(+0.41%)
Aug 16, 2021 61.99 63.09 61.98 63.07 7,354,911 +1.07(+1.73%)
Aug 13, 2021 61.53 62.29 61.51 61.99 5,337,269 +0.51(+0.84%)
Aug 12, 2021 61.31 61.72 61.20 61.48 6,233,131 +0.07(+0.12%)
Aug 11, 2021 62.01 62.19 61.29 61.40 6,280,084 -0.47(-0.76%)
Aug 10, 2021 61.93 62.04 61.31 61.87 8,075,211 +0.00(+0.00%)
Aug 09, 2021 62.63 62.75 61.73 61.87 8,879,992 -0.68(-1.09%)
Aug 06, 2021 62.80 62.81 62.22 62.55 7,223,272 -0.28(-0.44%)
Aug 05, 2021 63.06 63.14 62.41 62.83 5,972,530 -0.06(-0.10%)
Aug 04, 2021 63.30 63.67 62.86 62.89 6,378,357 -0.75(-1.18%)
Aug 03, 2021 62.72 63.66 62.44 63.65 9,561,445 +1.18(+1.90%)
Aug 02, 2021 62.63 63.09 62.41 62.46 7,146,122 +0.14(+0.22%)
Jul 30, 2021 62.58 62.92 61.99 62.32 10,899,017 -0.26(-0.41%)
Jul 29, 2021 63.36 63.61 62.49 62.58 9,761,512 -0.53(-0.84%)
Jul 28, 2021 62.08 63.35 61.53 63.11 12,678,000 +1.14(+1.84%)
Jul 27, 2021 61.76 62.19 61.57 61.97 12,184,906 -0.18(-0.30%)
Jul 26, 2021 62.64 62.75 61.97 62.16 9,044,506 -0.60(-0.95%)
Jul 23, 2021 62.44 62.93 62.26 62.75 7,723,526 +0.35(+0.56%)
Jul 22, 2021 61.65 62.44 61.46 62.41 13,032,137 +0.73(+1.19%)
Jul 21, 2021 61.63 61.74 61.12 61.67 6,311,090 +0.40(+0.66%)
Jul 20, 2021 61.07 62.14 61.01 61.27 9,485,194 +0.33(+0.54%)
Jul 19, 2021 61.33 61.76 60.40 60.94 12,129,296 -0.86(-1.40%)
Jul 16, 2021 61.93 62.05 61.36 61.80 6,949,562 -0.12(-0.19%)
Jul 15, 2021 62.12 62.39 61.63 61.92 8,138,162 -0.41(-0.66%)
Jul 14, 2021 62.01 62.43 61.71 62.33 7,767,816 +0.40(+0.65%)
Jul 13, 2021 61.73 62.08 61.53 61.93 6,032,667 -0.06(-0.09%)
Jul 12, 2021 61.58 62.31 61.52 61.98 8,689,064 +0.31(+0.51%)
Jul 09, 2021 61.25 62.05 61.25 61.67 9,687,193 +0.43(+0.70%)
Jul 08, 2021 61.20 61.34 60.67 61.24 12,452,717 -0.41(-0.67%)
Jul 07, 2021 61.31 61.70 60.81 61.65 8,641,454 +0.45(+0.74%)
Jul 06, 2021 61.23 61.35 60.65 61.20 10,424,410 -0.28(-0.45%)
Jul 02, 2021 61.30 61.51 60.91 61.48 7,497,191 +0.36(+0.59%)
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.