Skip to main content

Bristol-Myers Squibb (NY: BMY )

49.02 -0.72 (-1.45%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 68.67 68.86 67.49 68.05 14,592,257 -0.85(-1.23%)
Jul 28, 2022 69.11 69.33 67.54 68.90 10,042,210 -0.10(-0.15%)
Jul 27, 2022 66.77 69.16 66.65 69.00 10,586,796 +1.09(+1.60%)
Jul 26, 2022 67.77 68.47 67.30 67.91 9,747,788 +0.73(+1.08%)
Jul 25, 2022 67.14 67.57 66.85 67.19 6,785,760 -0.10(-0.15%)
Jul 22, 2022 67.56 67.90 66.85 67.29 7,062,670 -0.08(-0.12%)
Jul 21, 2022 67.07 67.64 66.84 67.37 7,848,004 +0.20(+0.30%)
Jul 20, 2022 67.59 67.98 66.76 67.17 13,171,513 -0.30(-0.44%)
Jul 19, 2022 68.37 68.52 67.26 67.46 12,358,250 -0.55(-0.81%)
Jul 18, 2022 69.92 69.92 67.79 68.02 9,753,059 -1.76(-2.52%)
Jul 15, 2022 69.01 69.80 68.52 69.78 11,854,084 +1.51(+2.22%)
Jul 14, 2022 67.92 68.37 67.55 68.27 10,489,931 -0.48(-0.70%)
Jul 13, 2022 68.85 69.38 68.63 68.74 9,282,324 -0.44(-0.64%)
Jul 12, 2022 69.57 70.06 69.05 69.19 10,067,103 -0.51(-0.73%)
Jul 11, 2022 69.64 70.09 69.41 69.69 7,578,457 +0.17(+0.24%)
Jul 08, 2022 68.98 70.13 68.87 69.53 7,144,421 +0.22(+0.32%)
Jul 07, 2022 69.99 70.31 69.19 69.31 15,671,509 -1.00(-1.42%)
Jul 06, 2022 70.33 71.11 70.08 70.30 9,343,880 +0.24(+0.34%)
Jul 05, 2022 70.44 70.69 68.83 70.06 14,735,107 -0.81(-1.15%)
Jul 01, 2022 71.00 71.00 69.89 70.88 11,816,846 -0.15(-0.21%)
Jun 30, 2022 71.05 71.62 70.37 71.02 15,416,154 -0.68(-0.95%)
Jun 29, 2022 72.09 72.52 71.44 71.71 9,523,391 -0.38(-0.53%)
Jun 28, 2022 73.13 73.65 71.90 72.09 9,683,220 -1.17(-1.60%)
Jun 27, 2022 72.58 73.82 72.46 73.26 11,553,203 +0.93(+1.29%)
Jun 24, 2022 72.02 72.37 71.56 72.33 13,506,681 +1.16(+1.63%)
Jun 23, 2022 70.13 71.23 70.13 71.17 13,363,575 +1.04(+1.49%)
Jun 22, 2022 70.05 70.91 69.80 70.12 12,150,489 +0.07(+0.10%)
Jun 21, 2022 68.70 70.56 68.26 70.05 16,972,898 +2.47(+3.66%)
Jun 17, 2022 66.60 68.12 66.59 67.57 38,038,140 +1.05(+1.58%)
Jun 16, 2022 66.38 66.69 65.69 66.52 15,321,505 -0.37(-0.55%)
Jun 15, 2022 67.02 67.42 66.37 66.89 15,572,055 +0.14(+0.21%)
Jun 14, 2022 67.36 67.59 66.31 66.75 15,396,518 -0.65(-0.96%)
Jun 13, 2022 67.66 68.09 67.14 67.40 14,886,118 -1.38(-2.01%)
Jun 10, 2022 69.07 69.37 68.59 68.78 11,970,111 -0.82(-1.17%)
Jun 09, 2022 69.70 70.51 69.45 69.60 12,839,071 -0.18(-0.26%)
Jun 08, 2022 70.09 70.36 69.54 69.78 8,315,752 -0.38(-0.54%)
Jun 07, 2022 68.95 70.28 68.87 70.16 15,277,613 +1.23(+1.78%)
Jun 06, 2022 69.11 69.28 68.42 68.93 12,610,220 +0.07(+0.11%)
Jun 03, 2022 68.11 68.99 68.06 68.86 13,305,902 +0.09(+0.13%)
Jun 02, 2022 69.16 69.25 67.44 68.77 13,978,982 +0.10(+0.15%)
Jun 01, 2022 69.01 69.17 68.10 68.66 13,406,144 -0.45(-0.65%)
May 31, 2022 68.77 69.60 67.48 69.11 31,240,872 -0.63(-0.91%)
May 27, 2022 70.82 70.95 69.13 69.75 17,865,998 -1.33(-1.87%)
May 26, 2022 71.55 72.01 70.83 71.07 13,131,809 +0.32(+0.45%)
May 25, 2022 70.65 71.33 70.22 70.75 13,655,397 +0.10(+0.14%)
May 24, 2022 70.26 71.20 70.00 70.65 14,456,718 +0.39(+0.56%)
May 23, 2022 70.08 70.97 70.04 70.26 14,780,651 +0.47(+0.67%)
May 20, 2022 70.08 70.67 69.01 69.79 18,364,152 +0.21(+0.30%)
May 19, 2022 69.70 70.34 69.33 69.58 16,221,121 -0.97(-1.38%)
May 18, 2022 71.70 71.88 70.39 70.55 16,403,521 -1.10(-1.53%)
May 17, 2022 70.48 71.84 70.35 71.65 15,838,376 +1.20(+1.70%)
May 16, 2022 69.88 70.76 69.69 70.45 14,673,424 +1.02(+1.46%)
May 13, 2022 70.02 70.16 69.18 69.43 15,138,831 -0.46(-0.66%)
May 12, 2022 69.69 69.93 68.57 69.89 17,711,742 +0.14(+0.20%)
May 11, 2022 69.86 70.84 69.68 69.75 14,931,209 -0.13(-0.18%)
May 10, 2022 70.37 70.53 69.28 69.88 16,750,284 +0.02(+0.03%)
May 09, 2022 69.33 70.76 68.57 69.86 20,886,430 -0.37(-0.52%)
May 06, 2022 69.73 70.40 69.40 70.23 16,585,067 +0.38(+0.55%)
May 05, 2022 69.97 70.56 69.19 69.85 16,143,947 -0.05(-0.08%)
May 04, 2022 68.71 70.20 68.52 69.90 18,681,450 +1.15(+1.68%)
May 03, 2022 69.42 69.61 67.98 68.75 16,322,393 -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.