Skip to main content

Bristol-Myers Squibb (NY: BMY )

49.74 +0.25 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 67.04 67.18 65.87 66.87 7,568,389 -0.14(-0.21%)
Dec 29, 2022 67.20 67.51 66.79 67.01 4,614,034 +0.10(+0.15%)
Dec 28, 2022 67.73 67.73 66.84 66.91 5,586,356 -0.58(-0.85%)
Dec 27, 2022 68.01 68.12 67.03 67.48 6,429,632 -0.26(-0.38%)
Dec 23, 2022 68.54 68.67 67.39 67.74 7,563,920 -0.87(-1.27%)
Dec 22, 2022 67.93 68.65 67.70 68.62 8,178,044 +0.46(+0.68%)
Dec 21, 2022 67.61 68.35 67.20 68.15 9,113,105 +0.63(+0.94%)
Dec 20, 2022 68.14 68.45 67.33 67.52 9,932,841 -0.47(-0.70%)
Dec 19, 2022 68.46 68.99 67.52 68.00 8,777,228 -0.31(-0.45%)
Dec 16, 2022 69.22 69.65 68.19 68.30 29,100,078 -1.40(-2.01%)
Dec 15, 2022 71.49 71.76 69.44 69.70 11,490,187 -1.99(-2.77%)
Dec 14, 2022 72.32 72.40 71.35 71.69 9,896,359 -0.20(-0.27%)
Dec 13, 2022 73.76 73.76 71.81 71.89 16,800,072 -1.43(-1.95%)
Dec 12, 2022 73.37 73.55 72.76 73.32 7,608,335 +0.06(+0.08%)
Dec 09, 2022 74.47 74.97 73.17 73.26 9,529,914 -0.98(-1.31%)
Dec 08, 2022 74.33 74.43 73.86 74.24 7,326,664 -0.05(-0.06%)
Dec 07, 2022 73.20 74.57 73.10 74.29 8,390,293 +0.01(+0.01%)
Dec 06, 2022 75.00 75.50 73.86 74.28 8,315,483 -0.72(-0.97%)
Dec 05, 2022 75.22 75.67 74.72 75.00 7,306,930 -0.40(-0.53%)
Dec 02, 2022 74.70 75.43 74.70 75.40 6,850,334 +0.23(+0.31%)
Dec 01, 2022 74.80 75.69 74.40 75.17 11,091,624 +0.56(+0.75%)
Nov 30, 2022 74.12 74.63 73.08 74.61 20,724,944 +1.16(+1.58%)
Nov 29, 2022 73.25 73.52 72.77 73.45 6,929,003 -0.10(-0.14%)
Nov 28, 2022 73.68 74.07 73.25 73.55 6,746,287 -0.09(-0.13%)
Nov 25, 2022 73.71 74.15 73.55 73.65 5,100,058 +0.09(+0.13%)
Nov 23, 2022 73.05 73.63 72.99 73.55 6,133,319 +0.26(+0.36%)
Nov 22, 2022 73.43 73.94 73.22 73.29 7,612,438 -0.09(-0.13%)
Nov 21, 2022 72.17 73.48 72.14 73.39 9,654,061 +1.40(+1.95%)
Nov 18, 2022 72.06 72.62 71.55 71.98 9,931,124 +0.27(+0.38%)
Nov 17, 2022 70.30 72.09 70.30 71.71 8,027,716 +0.94(+1.33%)
Nov 16, 2022 71.15 72.26 70.65 70.77 10,902,375 -0.12(-0.17%)
Nov 15, 2022 71.02 71.35 69.95 70.89 12,063,931 -0.10(-0.14%)
Nov 14, 2022 71.18 72.34 70.78 71.00 15,245,885 +0.40(+0.57%)
Nov 11, 2022 72.59 72.92 69.29 70.60 19,709,132 -3.18(-4.31%)
Nov 10, 2022 75.05 75.06 73.08 73.78 10,635,023 -0.37(-0.50%)
Nov 09, 2022 73.97 75.44 73.97 74.15 10,676,082 -0.19(-0.25%)
Nov 08, 2022 73.60 74.76 73.29 74.33 9,161,456 +0.73(+1.00%)
Nov 07, 2022 73.15 74.05 72.88 73.60 8,266,173 +0.38(+0.52%)
Nov 04, 2022 73.25 73.68 72.41 73.22 8,809,976 +0.28(+0.38%)
Nov 03, 2022 71.80 73.14 71.71 72.94 9,751,016 +0.96(+1.33%)
Nov 02, 2022 72.18 71.98 9,222,017 -0.23(-0.32%)
Nov 01, 2022 71.56 72.29 71.22 72.21 9,544,333 +0.21(+0.30%)
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%)
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.