Bristol-Myers Squibb (NY: BMY )

61.31 USD +0.08 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 60.51 62.10 60.45 61.31 20,482,847 +0.08(+0.13%)
Sep 16, 2021 61.86 62.05 60.66 61.23 13,627,514 -0.77(-1.24%)
Sep 15, 2021 61.98 62.47 61.81 62.00 7,981,235 -0.11(-0.18%)
Sep 14, 2021 63.06 63.08 61.97 62.11 8,007,342 -0.73(-1.16%)
Sep 13, 2021 63.47 63.50 62.56 62.84 9,030,006 -0.29(-0.46%)
Sep 10, 2021 63.72 63.87 62.96 63.13 10,031,936 -0.45(-0.71%)
Sep 09, 2021 64.44 64.76 63.45 63.58 11,244,507 -1.34(-2.06%)
Sep 08, 2021 64.61 65.14 64.02 64.92 12,231,711 -0.27(-0.41%)
Sep 07, 2021 65.44 65.56 64.65 65.19 8,789,059 -0.42(-0.64%)
Sep 03, 2021 65.97 65.97 65.29 65.61 7,772,473 -0.51(-0.77%)
Sep 02, 2021 65.97 66.12 65.50 66.12 7,064,583 +0.31(+0.47%)
Sep 01, 2021 67.29 67.29 65.44 65.81 10,319,815 -1.05(-1.57%)
Aug 31, 2021 67.05 67.65 66.77 66.86 8,502,985 -0.35(-0.52%)
Aug 30, 2021 66.71 67.48 66.51 67.21 4,257,412 +0.61(+0.92%)
Aug 27, 2021 67.08 67.22 66.58 66.60 6,863,386 -0.39(-0.58%)
Aug 26, 2021 67.43 67.76 66.95 66.99 4,697,374 -0.61(-0.90%)
Aug 25, 2021 68.26 68.27 67.32 67.60 7,639,341 -0.92(-1.34%)
Aug 24, 2021 68.84 68.85 68.19 68.52 5,125,225 -0.42(-0.61%)
Aug 23, 2021 69.26 69.75 68.88 68.94 7,988,790 -0.26(-0.38%)
Aug 20, 2021 68.71 69.35 68.30 69.20 9,053,394 +0.69(+1.01%)
Aug 19, 2021 67.65 69.11 67.56 68.51 11,705,983 +0.58(+0.85%)
Aug 18, 2021 68.99 69.07 67.86 67.93 6,863,033 -1.03(-1.49%)
Aug 17, 2021 68.68 69.16 68.21 68.96 7,560,416 +0.28(+0.41%)
Aug 16, 2021 67.51 68.70 67.50 68.68 6,753,812 +1.17(+1.73%)
Aug 13, 2021 67.01 67.83 66.98 67.51 4,901,067 +0.56(+0.84%)
Aug 12, 2021 66.77 67.21 66.65 66.95 5,723,713 +0.08(+0.12%)
Aug 11, 2021 67.53 67.73 66.75 66.87 5,766,828 -0.51(-0.76%)
Aug 10, 2021 67.44 67.57 66.77 67.38 7,415,244 +0.00(+0.00%)
Aug 09, 2021 68.20 68.33 67.22 67.38 8,154,252 -0.74(-1.09%)
Aug 06, 2021 68.39 68.40 67.75 68.12 6,632,932 -0.30(-0.44%)
Aug 05, 2021 68.67 68.76 67.97 68.42 5,484,410 -0.07(-0.10%)
Aug 04, 2021 68.93 69.34 68.45 68.49 5,857,070 -0.82(-1.18%)
Aug 03, 2021 68.30 69.33 68.00 69.31 8,780,011 +1.29(+1.90%)
Aug 02, 2021 68.20 68.70 67.96 68.02 6,562,087 +0.15(+0.22%)
Jul 30, 2021 68.15 68.51 67.51 67.87 10,008,267 -0.28(-0.41%)
Jul 29, 2021 69.00 69.27 68.05 68.15 8,963,727 -0.58(-0.84%)
Jul 28, 2021 67.60 68.99 67.01 68.73 11,641,858 +1.24(+1.84%)
Jul 27, 2021 67.26 67.72 67.05 67.49 11,189,063 -0.20(-0.30%)
Jul 26, 2021 68.22 68.34 67.49 67.69 8,305,321 -0.65(-0.95%)
Jul 23, 2021 68.00 68.53 67.80 68.34 7,092,301 +0.38(+0.56%)
Jul 22, 2021 67.14 68.00 66.93 67.96 11,967,052 +0.80(+1.19%)
Jul 21, 2021 67.11 67.24 66.56 67.16 5,795,300 +0.44(+0.66%)
Jul 20, 2021 66.50 67.67 66.44 66.72 8,709,992 +0.36(+0.54%)
Jul 19, 2021 66.79 67.26 65.78 66.36 11,137,998 -0.94(-1.40%)
Jul 16, 2021 67.44 67.57 66.82 67.30 6,381,591 -0.13(-0.19%)
Jul 15, 2021 67.65 67.94 67.12 67.43 7,473,050 -0.45(-0.66%)
Jul 14, 2021 67.53 67.99 67.20 67.88 7,132,972 +0.44(+0.65%)
Jul 13, 2021 67.22 67.61 67.01 67.44 5,539,632 -0.06(-0.09%)
Jul 12, 2021 67.06 67.86 67.00 67.50 7,978,928 +0.34(+0.51%)
Jul 09, 2021 66.70 67.57 66.70 67.16 8,895,482 +0.47(+0.70%)
Jul 08, 2021 66.65 66.80 66.07 66.69 11,434,987 -0.45(-0.67%)
Jul 07, 2021 66.77 67.19 66.22 67.14 7,935,209 +0.49(+0.74%)
Jul 06, 2021 66.68 66.81 66.05 66.65 9,572,448 -0.30(-0.45%)
Jul 02, 2021 66.76 66.98 66.33 66.95 6,884,464 +0.39(+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.