Skip to main content

Bristol-Myers Squibb (NY: BMY )

74.15 -0.41 (-0.55%)
Official Closing Price Updated: 6:30 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 18, 2022 74.77 74.97 73.62 74.15 5,303,307 -0.41(-0.55%)
Aug 17, 2022 73.91 74.98 73.81 74.56 5,346,819 +0.43(+0.58%)
Aug 16, 2022 74.36 75.10 73.84 74.13 9,026,821 -0.40(-0.54%)
Aug 15, 2022 75.45 75.50 73.79 74.53 11,125,519 -1.04(-1.38%)
Aug 12, 2022 74.58 75.72 74.57 75.57 6,163,956 +1.11(+1.49%)
Aug 11, 2022 74.39 75.52 74.28 74.46 6,142,903 -0.40(-0.53%)
Aug 10, 2022 75.20 75.32 73.95 74.86 8,318,756 -0.10(-0.13%)
Aug 09, 2022 74.10 75.52 74.06 74.96 8,978,664 +1.16(+1.57%)
Aug 08, 2022 72.07 73.83 71.90 73.80 9,842,154 +1.68(+2.33%)
Aug 05, 2022 71.98 72.36 71.71 72.12 8,972,711 +0.00(+0.00%)
Aug 04, 2022 72.79 72.95 71.97 72.12 8,601,657 -0.87(-1.19%)
Aug 03, 2022 73.30 73.51 72.60 72.99 8,672,109 -0.29(-0.40%)
Aug 02, 2022 74.18 74.73 73.24 73.28 7,039,736 -0.34(-0.46%)
Aug 01, 2022 73.76 74.26 73.30 73.62 6,782,941 -0.16(-0.22%)
Jul 29, 2022 74.45 74.65 73.17 73.78 13,459,555 -0.92(-1.23%)
Jul 28, 2022 74.93 75.16 73.22 74.70 9,262,699 -0.11(-0.15%)
Jul 27, 2022 72.39 74.98 72.26 74.81 9,765,012 +1.18(+1.60%)
Jul 26, 2022 73.47 74.23 72.96 73.63 8,991,131 +0.79(+1.08%)
Jul 25, 2022 72.79 73.26 72.48 72.84 6,259,026 -0.11(-0.15%)
Jul 22, 2022 73.25 73.61 72.48 72.95 6,514,441 -0.09(-0.12%)
Jul 21, 2022 72.71 73.33 72.47 73.04 7,238,815 +0.22(+0.30%)
Jul 20, 2022 73.28 73.70 72.38 72.82 12,149,094 -0.32(-0.44%)
Jul 19, 2022 74.12 74.29 72.92 73.14 11,398,960 -0.60(-0.81%)
Jul 18, 2022 75.80 75.80 73.49 73.74 8,995,993 -1.91(-2.52%)
Jul 15, 2022 74.82 75.67 74.29 75.65 10,933,929 +1.64(+2.22%)
Jul 14, 2022 73.64 74.12 73.24 74.01 9,675,666 -0.52(-0.70%)
Jul 13, 2022 74.64 75.22 74.41 74.53 8,561,798 -0.48(-0.64%)
Jul 12, 2022 75.43 75.96 74.86 75.01 9,285,659 -0.55(-0.73%)
Jul 11, 2022 75.50 75.99 75.25 75.56 6,990,191 +0.18(+0.24%)
Jul 08, 2022 74.78 76.04 74.67 75.38 6,589,846 +0.24(+0.32%)
Jul 07, 2022 75.88 76.23 75.01 75.14 14,455,032 -1.08(-1.42%)
Jul 06, 2022 76.25 77.09 75.97 76.22 8,618,575 +0.26(+0.34%)
Jul 05, 2022 76.37 76.64 74.62 75.96 13,591,317 -0.88(-1.15%)
Jul 01, 2022 76.98 76.98 75.77 76.84 10,899,581 -0.16(-0.21%)
Jun 30, 2022 77.03 77.65 76.29 77.00 14,219,498 -1.28(-1.64%)
Jun 29, 2022 78.70 79.17 77.99 78.28 8,723,556 -0.42(-0.53%)
Jun 28, 2022 79.84 80.40 78.49 78.70 8,869,962 -1.28(-1.60%)
Jun 27, 2022 79.23 80.59 79.10 79.98 10,582,875 +1.02(+1.29%)
Jun 24, 2022 78.62 79.00 78.12 78.96 12,372,304 +1.27(+1.63%)
Jun 23, 2022 76.56 77.76 76.56 77.69 12,241,217 +1.14(+1.49%)
Jun 22, 2022 76.47 77.42 76.20 76.55 11,130,014 +0.08(+0.10%)
Jun 21, 2022 75.00 77.03 74.52 76.47 15,547,407 +2.70(+3.66%)
Jun 17, 2022 72.71 74.37 72.69 73.77 34,843,456 +1.15(+1.58%)
Jun 16, 2022 72.47 72.81 71.71 72.62 14,034,708 -0.40(-0.55%)
Jun 15, 2022 73.16 73.60 72.46 73.02 14,264,215 +0.15(+0.21%)
Jun 14, 2022 73.54 73.78 72.39 72.87 14,103,421 -0.71(-0.96%)
Jun 13, 2022 73.86 74.33 73.30 73.58 13,635,887 -1.51(-2.01%)
Jun 10, 2022 75.40 75.72 74.88 75.09 10,964,785 -0.89(-1.17%)
Jun 09, 2022 76.09 76.98 75.82 75.98 11,760,764 -0.20(-0.26%)
Jun 08, 2022 76.52 76.81 75.92 76.18 7,617,343 -0.41(-0.54%)
Jun 07, 2022 75.27 76.72 75.18 76.59 13,994,502 +1.34(+1.78%)
Jun 06, 2022 75.45 75.63 74.69 75.25 11,551,134 +0.08(+0.11%)
Jun 03, 2022 74.35 75.31 74.30 75.17 12,188,388 +0.10(+0.13%)
Jun 02, 2022 75.50 75.60 73.62 75.07 12,804,938 +0.11(+0.15%)
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.