Skip to main content

Bristol-Myers Squibb (NY: BMY )

53.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 63.21 64.16 62.84 64.13 24,072,190 -0.12(-0.19%)
Feb 25, 2022 63.21 64.74 64.00 64.25 16,833,042 +1.59(+2.53%)
Feb 24, 2022 62.09 62.73 61.81 62.66 19,334,066 -0.78(-1.22%)
Feb 23, 2022 63.41 63.77 63.00 63.44 17,087,740 +0.45(+0.71%)
Feb 22, 2022 63.19 63.76 62.62 62.99 16,887,726 -0.09(-0.15%)
Feb 18, 2022 63.08 0 +0.15(+0.24%)
Feb 17, 2022 63.04 63.29 62.37 62.93 14,408,925 -0.20(-0.31%)
Feb 16, 2022 63.29 63.87 62.99 63.13 15,262,671 -0.16(-0.25%)
Feb 15, 2022 62.32 63.82 62.32 63.29 26,740,516 +0.90(+1.44%)
Feb 14, 2022 62.45 62.59 61.47 62.39 15,996,525 -0.07(-0.10%)
Feb 11, 2022 62.03 62.90 62.00 62.46 16,730,450 +0.35(+0.56%)
Feb 10, 2022 62.45 62.66 61.79 62.11 23,363,498 -0.59(-0.94%)
Feb 09, 2022 61.39 62.82 61.28 62.70 18,374,256 +1.17(+1.90%)
Feb 08, 2022 61.87 61.91 61.26 61.53 14,578,329 -0.28(-0.45%)
Feb 07, 2022 61.06 62.06 60.70 61.81 18,779,182 +1.12(+1.85%)
Feb 04, 2022 58.97 61.12 58.74 60.69 14,127,988 +0.86(+1.44%)
Feb 03, 2022 60.51 59.83 14,945,017 -0.68(-1.13%)
Feb 02, 2022 60.56 60.68 59.80 60.51 13,183,245 -0.36(-0.60%)
Feb 01, 2022 60.71 60.94 60.40 60.88 12,907,878 +0.28(+0.46%)
Jan 31, 2022 60.31 60.70 60.60 12,889,105 -0.02(-0.03%)
Jan 28, 2022 59.47 60.62 59.06 60.62 11,616,625 +0.98(+1.64%)
Jan 27, 2022 58.38 60.25 58.23 59.64 17,741,224 +1.51(+2.60%)
Jan 26, 2022 58.05 59.22 57.77 58.12 14,631,406 -0.21(-0.35%)
Jan 25, 2022 58.12 58.66 57.39 58.33 17,937,680 -0.14(-0.24%)
Jan 24, 2022 59.00 59.23 57.14 58.47 18,918,324 -0.87(-1.46%)
Jan 21, 2022 60.46 60.63 59.10 59.34 14,213,112 -0.97(-1.61%)
Jan 20, 2022 60.25 61.03 59.89 60.31 9,125,904 -0.13(-0.22%)
Jan 19, 2022 60.57 61.13 60.16 60.44 13,641,243 -0.16(-0.26%)
Jan 18, 2022 60.40 60.73 59.59 60.60 14,243,368 -0.04(-0.06%)
Jan 14, 2022 60.64 0 +0.31(+0.51%)
Jan 13, 2022 60.37 60.66 59.64 60.33 8,805,003 -0.21(-0.34%)
Jan 12, 2022 60.57 61.04 60.12 60.53 10,869,445 -0.62(-1.01%)
Jan 11, 2022 60.43 61.50 60.06 61.15 13,915,748 +0.35(+0.58%)
Jan 10, 2022 58.65 61.00 58.61 60.79 29,481,908 +2.12(+3.61%)
Jan 07, 2022 57.42 58.83 57.16 58.67 17,850,460 +1.26(+2.20%)
Jan 06, 2022 57.64 57.70 56.84 57.41 8,618,374 -0.13(-0.23%)
Jan 05, 2022 57.80 58.57 57.51 57.55 11,980,919 +0.03(+0.05%)
Jan 04, 2022 56.93 57.68 56.54 57.52 12,337,503 +0.23(+0.40%)
Jan 03, 2022 57.46 57.62 56.78 57.29 13,350,579 -0.44(-0.75%)
Dec 31, 2021 57.96 58.31 57.72 57.72 6,963,491 -0.16(-0.27%)
Dec 30, 2021 57.86 58.48 57.73 57.88 6,748,677 +0.21(+0.37%)
Dec 29, 2021 57.57 57.85 57.42 57.67 5,493,795 -0.06(-0.10%)
Dec 28, 2021 57.69 57.99 57.50 57.72 6,483,623 +0.06(+0.10%)
Dec 27, 2021 57.48 57.72 57.18 57.67 10,308,746 +0.22(+0.39%)
Dec 23, 2021 57.78 57.91 57.26 57.44 8,725,632 -0.05(-0.08%)
Dec 22, 2021 56.80 57.66 56.41 57.49 16,331,182 +0.60(+1.06%)
Dec 21, 2021 57.40 57.62 56.70 56.89 9,363,067 -0.25(-0.44%)
Dec 20, 2021 56.88 57.43 56.36 57.14 11,767,554 +0.15(+0.26%)
Dec 17, 2021 57.67 57.92 56.80 56.99 26,415,428 -0.56(-0.98%)
Dec 16, 2021 56.47 58.02 56.28 57.55 19,383,130 +1.44(+2.57%)
Dec 15, 2021 55.19 56.36 55.17 56.11 19,981,120 +1.02(+1.85%)
Dec 14, 2021 54.43 55.94 54.25 55.09 23,373,810 +0.43(+0.78%)
Dec 13, 2021 53.01 54.96 52.87 54.67 20,421,276 +2.49(+4.77%)
Dec 10, 2021 53.33 53.51 51.94 52.18 15,627,476 -1.09(-2.05%)
Dec 09, 2021 52.99 53.51 52.68 53.27 14,715,041 -0.06(-0.10%)
Dec 08, 2021 53.13 53.55 52.91 53.32 12,304,464 +0.44(+0.82%)
Dec 07, 2021 52.81 53.47 52.71 52.89 14,082,688 +0.28(+0.53%)
Dec 06, 2021 52.32 53.27 52.26 52.61 20,510,782 +0.47(+0.91%)
Dec 03, 2021 51.62 52.48 51.62 52.14 19,924,908 +0.84(+1.64%)
Dec 02, 2021 50.91 51.73 50.61 51.30 18,790,346 +0.43(+0.84%)
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.