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 (%)
Jul 29, 2022 70.53 70.72 69.31 69.89 14,208,422 -0.87(-1.23%)
Jul 28, 2022 70.98 71.20 69.36 70.76 9,778,060 -0.10(-0.15%)
Jul 27, 2022 68.57 71.03 68.45 70.87 10,308,321 +1.12(+1.60%)
Jul 26, 2022 69.60 70.32 69.11 69.75 9,491,383 +0.75(+1.08%)
Jul 25, 2022 68.95 69.40 68.66 69.00 6,607,268 -0.10(-0.15%)
Jul 22, 2022 69.39 69.73 68.66 69.11 6,876,894 -0.09(-0.12%)
Jul 21, 2022 68.88 69.47 68.65 69.19 7,641,570 +0.21(+0.30%)
Jul 20, 2022 69.42 69.82 68.57 68.98 12,825,050 -0.30(-0.44%)
Jul 19, 2022 70.21 70.37 69.07 69.29 12,033,179 -0.57(-0.81%)
Jul 18, 2022 71.80 71.80 69.62 69.85 9,496,515 -1.81(-2.52%)
Jul 15, 2022 70.88 71.68 70.37 71.66 11,542,275 +1.55(+2.22%)
Jul 14, 2022 69.76 70.22 69.38 70.11 10,214,004 -0.49(-0.70%)
Jul 13, 2022 70.71 71.26 70.49 70.60 9,038,162 -0.45(-0.64%)
Jul 12, 2022 71.45 71.96 70.91 71.06 9,802,298 -0.52(-0.73%)
Jul 11, 2022 71.52 71.98 71.28 71.58 7,379,113 +0.17(+0.24%)
Jul 08, 2022 70.84 72.03 70.73 71.41 6,956,494 +0.23(+0.32%)
Jul 07, 2022 71.88 72.21 71.06 71.18 15,259,286 -1.02(-1.42%)
Jul 06, 2022 72.23 73.03 71.97 72.20 9,098,098 +0.25(+0.34%)
Jul 05, 2022 72.34 72.60 70.69 71.96 14,347,515 -0.83(-1.15%)
Jul 01, 2022 72.92 72.92 71.78 72.79 11,506,016 -0.15(-0.21%)
Jun 30, 2022 72.97 73.56 72.27 72.94 15,010,647 -0.70(-0.95%)
Jun 29, 2022 74.04 74.48 73.37 73.64 9,272,888 -0.40(-0.53%)
Jun 28, 2022 75.11 75.64 73.84 74.04 9,428,513 -1.20(-1.60%)
Jun 27, 2022 74.54 75.82 74.41 75.24 11,249,308 +0.96(+1.29%)
Jun 24, 2022 73.96 74.32 73.49 74.28 13,151,401 +1.19(+1.63%)
Jun 23, 2022 72.02 73.15 72.02 73.09 13,012,060 +1.07(+1.49%)
Jun 22, 2022 71.94 72.83 71.69 72.02 11,830,883 +0.08(+0.10%)
Jun 21, 2022 70.56 72.46 70.11 71.94 16,526,444 +2.54(+3.66%)
Jun 17, 2022 68.40 69.96 68.39 69.40 37,037,588 +1.08(+1.58%)
Jun 16, 2022 68.18 68.49 67.46 68.32 14,918,489 -0.38(-0.55%)
Jun 15, 2022 68.83 69.24 68.17 68.69 15,162,448 +0.14(+0.21%)
Jun 14, 2022 69.18 69.41 68.10 68.55 14,991,529 -0.67(-0.97%)
Jun 13, 2022 69.48 69.93 68.96 69.22 14,494,554 -1.42(-2.01%)
Jun 10, 2022 70.93 71.24 70.44 70.64 11,655,249 -0.84(-1.17%)
Jun 09, 2022 71.58 72.42 71.33 71.48 12,501,352 -0.19(-0.26%)
Jun 08, 2022 71.99 72.26 71.42 71.67 8,097,015 -0.39(-0.54%)
Jun 07, 2022 70.81 72.18 70.73 72.05 14,875,751 +1.26(+1.78%)
Jun 06, 2022 70.98 71.15 70.27 70.79 12,278,521 +0.08(+0.11%)
Jun 03, 2022 69.95 70.85 69.90 70.72 12,955,904 +0.09(+0.13%)
Jun 02, 2022 71.03 71.12 69.26 70.62 13,611,279 +0.10(+0.15%)
Jun 01, 2022 70.88 71.04 69.94 70.52 13,053,509 -0.46(-0.65%)
May 31, 2022 70.63 71.48 69.30 70.98 30,419,114 -0.65(-0.91%)
May 27, 2022 72.73 72.86 70.99 71.63 17,396,052 -1.36(-1.87%)
May 26, 2022 73.48 73.96 72.74 72.99 12,786,390 +0.33(+0.45%)
May 25, 2022 72.56 73.26 72.12 72.66 13,296,206 +0.10(+0.14%)
May 24, 2022 72.16 73.12 71.89 72.56 14,076,449 +0.40(+0.56%)
May 23, 2022 71.98 72.89 71.93 72.16 14,391,861 +0.48(+0.67%)
May 20, 2022 71.97 72.58 70.88 71.68 17,881,102 +0.22(+0.30%)
May 19, 2022 71.58 72.24 71.20 71.46 15,794,441 -1.00(-1.38%)
May 18, 2022 73.63 73.82 72.29 72.46 15,972,043 -1.13(-1.53%)
May 17, 2022 72.38 73.78 72.25 73.59 15,421,764 +1.23(+1.70%)
May 16, 2022 71.77 72.67 71.57 72.35 14,287,455 +1.04(+1.46%)
May 13, 2022 71.91 72.05 71.05 71.31 14,740,620 -0.47(-0.66%)
May 12, 2022 71.57 71.82 70.43 71.78 17,245,854 +0.14(+0.20%)
May 11, 2022 71.74 72.75 71.56 71.64 14,538,459 -0.13(-0.18%)
May 10, 2022 72.27 72.44 71.15 71.77 16,309,685 +0.02(+0.03%)
May 09, 2022 71.21 72.67 70.43 71.75 20,337,034 -0.38(-0.52%)
May 06, 2022 71.61 72.30 71.27 72.13 16,148,814 +0.40(+0.55%)
May 05, 2022 71.86 72.47 71.06 71.73 15,719,297 -0.06(-0.08%)
May 04, 2022 70.57 72.10 70.37 71.79 18,190,054 +1.19(+1.68%)
May 03, 2022 71.29 71.49 69.81 70.60 15,893,049 -0.03(-0.04%)
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.