Skip to main content

Bristol-Myers Squibb (NY: BMY )

49.93 +0.44 (+0.89%)
Streaming Delayed Price Updated: 3:11 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 71.18 73.11 70.97 72.00 13,329,145 +0.59(+0.83%)
Oct 28, 2022 69.94 71.55 69.78 71.41 11,083,929 +2.07(+2.99%)
Oct 27, 2022 69.04 69.97 68.65 69.33 10,004,595 +0.14(+0.20%)
Oct 26, 2022 67.93 69.90 67.36 69.19 11,211,359 +1.56(+2.31%)
Oct 25, 2022 67.51 68.04 67.15 67.63 8,471,929 -0.20(-0.30%)
Oct 24, 2022 67.53 68.37 67.43 67.84 7,943,511 +0.73(+1.08%)
Oct 21, 2022 65.38 67.40 65.00 67.11 8,866,743 +1.73(+2.64%)
Oct 20, 2022 66.03 66.17 65.09 65.38 9,891,419 -0.73(-1.11%)
Oct 19, 2022 66.48 66.67 65.72 66.12 6,972,013 -0.56(-0.84%)
Oct 18, 2022 67.00 67.35 66.46 66.68 8,541,191 +0.33(+0.50%)
Oct 17, 2022 65.76 66.55 65.66 66.34 7,120,825 +0.71(+1.08%)
Oct 14, 2022 65.91 66.68 65.50 65.63 10,752,721 -0.14(-0.21%)
Oct 13, 2022 63.72 66.01 63.67 65.77 10,335,338 +1.38(+2.15%)
Oct 12, 2022 64.77 65.51 64.36 64.39 7,191,736 -0.34(-0.53%)
Oct 11, 2022 63.72 65.39 63.52 64.73 9,620,700 +1.09(+1.71%)
Oct 10, 2022 64.30 64.51 63.51 63.65 9,553,904 -1.13(-1.75%)
Oct 07, 2022 65.37 65.48 64.37 64.78 8,537,374 -0.50(-0.77%)
Oct 06, 2022 65.79 65.83 64.97 65.28 8,118,713 -0.62(-0.94%)
Oct 05, 2022 65.43 66.22 65.18 65.90 7,358,760 +0.22(+0.34%)
Oct 04, 2022 65.15 66.33 64.66 65.68 11,394,510 +0.63(+0.96%)
Oct 03, 2022 65.82 65.96 64.00 65.06 13,111,842 -0.52(-0.79%)
Sep 30, 2022 66.21 66.51 65.47 65.57 12,301,980 -0.57(-0.86%)
Sep 29, 2022 66.54 66.97 65.64 66.14 10,437,882 -0.32(-0.49%)
Sep 28, 2022 65.55 66.48 65.53 66.47 13,457,289 +1.57(+2.42%)
Sep 27, 2022 65.25 65.95 64.75 64.90 13,026,748 +0.19(+0.30%)
Sep 26, 2022 64.70 65.35 64.28 64.70 11,106,004 -0.52(-0.79%)
Sep 23, 2022 65.52 65.83 64.69 65.22 8,879,565 -0.54(-0.81%)
Sep 22, 2022 63.83 66.30 63.83 65.76 10,851,953 +1.69(+2.63%)
Sep 21, 2022 64.33 64.91 64.05 64.07 12,854,546 -0.25(-0.39%)
Sep 20, 2022 64.38 64.62 63.87 64.32 8,082,204 -0.42(-0.66%)
Sep 19, 2022 65.53 65.99 64.13 64.74 10,756,961 -1.23(-1.86%)
Sep 16, 2022 66.18 66.64 65.39 65.97 17,742,016 -0.24(-0.36%)
Sep 15, 2022 65.16 66.54 65.08 66.21 10,297,764 +1.21(+1.86%)
Sep 14, 2022 65.06 65.70 64.60 65.00 16,847,314 -0.53(-0.80%)
Sep 13, 2022 66.01 66.50 65.28 65.53 10,716,363 -1.22(-1.82%)
Sep 12, 2022 69.74 70.09 66.64 66.74 25,834,492 +2.03(+3.14%)
Sep 09, 2022 63.90 65.07 63.85 64.71 7,109,315 +0.72(+1.12%)
Sep 08, 2022 63.60 64.18 62.89 63.99 9,917,716 +0.57(+0.90%)
Sep 07, 2022 63.34 64.09 62.85 63.42 7,787,092 +0.10(+0.16%)
Sep 06, 2022 63.59 63.71 62.83 63.32 9,137,788 +0.04(+0.06%)
Sep 02, 2022 63.99 64.36 63.04 63.28 9,396,123 -0.44(-0.69%)
Sep 01, 2022 62.16 63.74 61.99 63.73 10,443,745 +1.55(+2.49%)
Aug 31, 2022 62.10 62.38 61.65 62.18 15,113,476 +0.19(+0.31%)
Aug 30, 2022 61.57 62.03 60.83 61.98 11,123,877 +0.42(+0.67%)
Aug 29, 2022 64.47 64.48 61.25 61.57 20,033,902 -4.10(-6.24%)
Aug 26, 2022 66.34 66.45 65.60 65.66 7,993,728 -0.29(-0.43%)
Aug 25, 2022 67.02 67.02 65.52 65.95 11,965,886 -0.85(-1.27%)
Aug 24, 2022 67.34 67.45 66.74 66.80 6,660,008 -0.32(-0.48%)
Aug 23, 2022 68.54 68.71 66.96 67.12 9,974,447 -1.64(-2.39%)
Aug 22, 2022 69.48 69.97 68.58 68.76 6,302,498 -0.72(-1.04%)
Aug 19, 2022 68.40 69.83 68.40 69.48 8,606,485 +1.09(+1.59%)
Aug 18, 2022 68.97 69.15 67.91 68.39 5,749,612 -0.38(-0.55%)
Aug 17, 2022 68.17 69.16 68.08 68.77 5,796,785 +0.40(+0.58%)
Aug 16, 2022 68.59 69.27 68.11 68.38 9,786,482 -0.37(-0.54%)
Aug 15, 2022 69.59 69.64 68.06 68.74 12,061,798 -0.96(-1.38%)
Aug 12, 2022 68.79 69.84 68.78 69.70 6,682,689 +1.02(+1.49%)
Aug 11, 2022 68.62 69.66 68.51 68.68 6,659,865 -0.37(-0.53%)
Aug 10, 2022 69.36 69.47 68.21 69.05 9,018,829 -0.09(-0.13%)
Aug 09, 2022 68.35 69.65 68.31 69.14 9,734,272 +1.07(+1.57%)
Aug 08, 2022 66.48 68.10 66.32 68.07 10,670,430 +1.55(+2.33%)
Aug 05, 2022 66.39 66.74 66.14 66.52 9,727,818 +0.00(+0.00%)
Aug 04, 2022 67.14 67.29 66.39 66.52 9,325,538 -0.80(-1.19%)
Aug 03, 2022 67.61 67.80 66.96 67.32 9,401,919 -0.27(-0.40%)
Aug 02, 2022 68.42 68.93 67.55 67.59 7,632,172 -0.31(-0.46%)
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.