Skip to main content

Bristol-Myers Squibb (NY: BMY )

54.23 +0.98 (+1.84%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 76.12 76.65 75.06 76.63 20,179,798 +1.19(+1.58%)
Nov 29, 2022 75.22 75.51 74.74 75.43 6,746,743 -0.11(-0.14%)
Nov 28, 2022 75.67 76.07 75.23 75.54 6,568,833 -0.10(-0.13%)
Nov 25, 2022 75.70 76.15 75.54 75.64 4,965,907 +0.10(+0.13%)
Nov 23, 2022 75.02 75.62 74.96 75.54 5,971,988 +0.27(+0.36%)
Nov 22, 2022 75.42 75.94 75.20 75.27 7,412,201 -0.10(-0.13%)
Nov 21, 2022 74.12 75.47 74.09 75.37 9,400,121 +1.44(+1.95%)
Nov 18, 2022 74.00 74.59 73.48 73.93 9,669,896 +0.28(+0.38%)
Nov 17, 2022 72.20 74.04 72.20 73.65 7,816,555 +0.96(+1.33%)
Nov 16, 2022 73.08 74.21 72.56 72.69 10,615,600 -0.12(-0.17%)
Nov 15, 2022 72.93 73.28 71.84 72.81 11,746,602 -0.11(-0.14%)
Nov 14, 2022 73.11 74.30 72.70 72.91 14,844,858 +0.41(+0.57%)
Nov 11, 2022 74.55 74.89 71.16 72.50 19,190,704 -3.26(-4.31%)
Nov 10, 2022 77.08 77.09 75.05 75.77 10,355,280 -0.38(-0.50%)
Nov 09, 2022 75.97 77.48 75.97 76.15 10,395,259 -0.19(-0.25%)
Nov 08, 2022 75.59 76.78 75.27 76.34 8,920,473 +0.75(+1.00%)
Nov 07, 2022 75.13 76.06 74.85 75.59 8,048,740 +0.39(+0.52%)
Nov 04, 2022 75.22 75.67 74.37 75.20 8,578,239 +0.29(+0.38%)
Nov 03, 2022 73.74 75.11 73.65 74.91 9,494,526 +0.98(+1.33%)
Nov 02, 2022 74.13 73.93 8,979,442 -0.24(-0.32%)
Nov 01, 2022 73.50 74.25 73.14 74.17 9,293,280 +0.22(+0.30%)
Oct 31, 2022 73.11 75.08 72.89 73.95 12,978,535 +0.61(+0.83%)
Oct 28, 2022 71.83 73.49 71.67 73.33 10,792,378 +2.13(+2.99%)
Oct 27, 2022 70.90 71.86 70.51 71.21 9,741,434 +0.14(+0.20%)
Oct 26, 2022 69.77 71.79 69.68 71.06 10,916,456 +1.60(+2.31%)
Oct 25, 2022 69.34 69.88 68.96 69.46 8,249,084 -0.21(-0.30%)
Oct 24, 2022 69.35 70.21 69.25 69.67 7,734,566 +0.74(+1.08%)
Oct 21, 2022 67.15 69.22 66.76 68.92 8,633,513 +1.78(+2.64%)
Oct 20, 2022 67.82 67.96 66.84 67.15 9,631,236 -0.75(-1.11%)
Oct 19, 2022 68.28 68.47 67.49 67.90 6,788,622 -0.57(-0.84%)
Oct 18, 2022 68.81 69.17 68.25 68.48 8,316,524 +0.34(+0.50%)
Oct 17, 2022 67.53 68.35 67.44 68.13 6,933,519 +0.73(+1.08%)
Oct 14, 2022 67.69 68.48 67.27 67.41 10,469,882 -0.14(-0.21%)
Oct 13, 2022 65.44 67.79 65.39 67.55 10,063,478 +1.42(+2.15%)
Oct 12, 2022 66.52 67.28 66.10 66.13 7,002,565 -0.35(-0.53%)
Oct 11, 2022 65.44 67.16 65.24 66.48 9,367,638 +1.12(+1.71%)
Oct 10, 2022 66.03 66.25 65.22 65.36 9,302,599 -1.16(-1.75%)
Oct 07, 2022 67.14 67.25 66.11 66.53 8,312,807 -0.52(-0.77%)
Oct 06, 2022 67.57 67.61 66.72 67.04 7,905,159 -0.64(-0.94%)
Oct 05, 2022 67.20 68.01 66.94 67.68 7,165,196 +0.23(+0.34%)
Oct 04, 2022 66.91 68.12 66.41 67.46 11,094,789 +0.64(+0.96%)
Oct 03, 2022 67.60 67.74 65.73 66.81 12,766,948 -0.53(-0.79%)
Sep 30, 2022 68.00 68.31 67.24 67.34 11,978,389 -0.59(-0.86%)
Sep 29, 2022 68.34 68.78 67.41 67.93 10,163,324 -0.33(-0.49%)
Sep 28, 2022 67.32 68.28 67.31 68.26 13,103,308 +1.61(+2.42%)
Sep 27, 2022 67.01 67.73 66.50 66.65 12,684,092 +0.20(+0.30%)
Sep 26, 2022 66.44 67.12 66.02 66.45 10,813,872 -0.53(-0.79%)
Sep 23, 2022 67.29 67.61 66.43 66.98 8,645,997 -0.55(-0.81%)
Sep 22, 2022 65.55 68.09 65.55 67.53 10,566,504 +1.73(+2.63%)
Sep 21, 2022 66.06 66.66 65.78 65.80 12,516,420 -0.26(-0.39%)
Sep 20, 2022 66.12 66.37 65.59 66.05 7,869,609 -0.44(-0.66%)
Sep 19, 2022 67.31 67.77 65.87 66.49 10,474,010 -1.26(-1.86%)
Sep 16, 2022 67.97 68.44 67.16 67.75 17,275,330 -0.25(-0.36%)
Sep 15, 2022 66.92 68.33 66.84 68.00 10,026,892 +1.24(+1.86%)
Sep 14, 2022 66.82 67.48 66.34 66.76 16,404,162 -0.54(-0.80%)
Sep 13, 2022 67.79 68.30 67.04 67.30 10,434,481 -1.25(-1.82%)
Sep 12, 2022 71.62 71.98 68.44 68.55 25,154,942 +2.08(+3.14%)
Sep 09, 2022 65.63 66.83 65.57 66.46 6,922,311 +0.74(+1.12%)
Sep 08, 2022 65.32 65.91 64.59 65.72 9,656,840 +0.59(+0.90%)
Sep 07, 2022 65.05 65.82 64.55 65.14 7,582,261 +0.10(+0.16%)
Sep 06, 2022 65.31 65.43 64.53 65.03 8,897,428 +0.04(+0.06%)
Sep 02, 2022 65.71 66.10 64.74 64.99 9,148,967 -0.45(-0.69%)
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.