Skip to main content

Bristol-Myers Squibb (NY: BMY )

54.21 +0.96 (+1.80%)
Streaming Delayed Price Updated: 2:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 51.78 52.48 51.68 52.45 12,432,491 +0.48(+0.92%)
Oct 29, 2020 51.87 52.43 50.92 51.97 9,848,309 +0.14(+0.28%)
Oct 28, 2020 52.04 52.53 51.51 51.83 13,296,100 -0.88(-1.67%)
Oct 27, 2020 53.18 53.70 52.55 52.71 11,153,407 -0.83(-1.56%)
Oct 26, 2020 53.68 53.97 52.97 53.54 8,340,266 -0.41(-0.76%)
Oct 23, 2020 54.58 54.93 53.90 53.96 8,176,290 -0.57(-1.04%)
Oct 22, 2020 53.82 54.75 53.79 54.52 7,842,771 +0.66(+1.22%)
Oct 21, 2020 54.19 54.51 53.79 53.87 8,919,744 -0.55(-1.01%)
Oct 20, 2020 54.82 54.98 54.32 54.41 7,394,411 -0.12(-0.21%)
Oct 19, 2020 55.45 56.01 54.30 54.53 12,256,598 -0.42(-0.77%)
Oct 16, 2020 54.44 55.40 54.42 54.95 10,459,518 +0.74(+1.36%)
Oct 15, 2020 54.37 54.65 54.12 54.22 14,604,224 -0.52(-0.95%)
Oct 14, 2020 54.84 55.30 54.49 54.74 9,832,459 -0.12(-0.21%)
Oct 13, 2020 55.24 55.64 54.72 54.85 9,332,516 -0.63(-1.13%)
Oct 12, 2020 55.62 55.86 55.17 55.48 12,851,458 +0.01(+0.02%)
Oct 09, 2020 55.45 55.90 55.28 55.47 10,484,927 +0.18(+0.32%)
Oct 08, 2020 54.60 55.72 54.25 55.29 13,135,572 +1.08(+1.99%)
Oct 07, 2020 52.18 54.72 52.01 54.22 16,305,654 +2.40(+4.64%)
Oct 06, 2020 53.25 53.35 51.70 51.81 14,613,092 -1.31(-2.47%)
Oct 05, 2020 52.54 53.19 52.00 53.12 12,248,796 +0.43(+0.82%)
Oct 02, 2020 53.29 53.85 52.66 52.69 14,012,964 -0.99(-1.84%)
Oct 01, 2020 54.18 54.35 53.50 53.68 9,747,107 -0.02(-0.03%)
Sep 30, 2020 53.56 54.01 53.25 53.70 11,590,012 +0.35(+0.65%)
Sep 29, 2020 53.30 54.27 53.15 53.35 9,076,879 +0.17(+0.32%)
Sep 28, 2020 52.88 53.62 52.51 53.18 10,797,510 +0.20(+0.37%)
Sep 25, 2020 51.89 53.30 51.80 52.98 11,043,772 +1.10(+2.13%)
Sep 24, 2020 52.08 52.39 51.39 51.88 11,627,217 -0.66(-1.25%)
Sep 23, 2020 52.59 52.98 52.21 52.54 12,840,090 +0.20(+0.39%)
Sep 22, 2020 51.45 52.41 51.33 52.33 13,997,587 +0.88(+1.71%)
Sep 21, 2020 52.48 52.51 50.68 51.45 18,187,730 -1.34(-2.53%)
Sep 18, 2020 52.63 53.18 52.39 52.79 15,656,919 -0.12(-0.22%)
Sep 17, 2020 52.55 52.93 51.89 52.90 7,438,043 -0.04(-0.08%)
Sep 16, 2020 53.14 53.41 52.76 52.95 6,916,392 -0.07(-0.13%)
Sep 15, 2020 53.41 53.54 52.89 53.02 9,273,603 -0.15(-0.28%)
Sep 14, 2020 52.72 53.52 52.61 53.17 7,009,268 +0.63(+1.20%)
Sep 11, 2020 52.07 52.78 52.04 52.54 9,626,684 +0.62(+1.20%)
Sep 10, 2020 52.54 52.81 51.82 51.91 13,467,004 -0.70(-1.34%)
Sep 09, 2020 52.48 53.08 52.33 52.62 8,054,261 +0.49(+0.94%)
Sep 08, 2020 53.32 53.44 51.78 52.13 13,175,569 -1.26(-2.37%)
Sep 04, 2020 53.60 53.91 52.77 53.39 18,420,360 -0.09(-0.17%)
Sep 03, 2020 54.88 55.24 53.02 53.48 18,505,278 -1.38(-2.52%)
Sep 02, 2020 54.14 55.06 53.85 54.86 14,917,475 +0.56(+1.03%)
Sep 01, 2020 55.40 55.45 54.05 54.30 13,647,845 -1.10(-1.98%)
Aug 31, 2020 55.56 55.93 55.17 55.40 15,931,163 -0.15(-0.27%)
Aug 28, 2020 55.66 55.74 55.09 55.55 7,163,928 -0.12(-0.22%)
Aug 27, 2020 55.66 56.07 55.43 55.67 7,173,806 +0.20(+0.37%)
Aug 26, 2020 55.66 55.74 54.84 55.47 6,956,756 -0.38(-0.69%)
Aug 25, 2020 55.89 56.43 55.66 55.85 7,433,731 +0.27(+0.48%)
Aug 24, 2020 55.52 55.63 54.95 55.58 9,791,155 +0.20(+0.35%)
Aug 21, 2020 55.41 55.53 54.99 55.39 9,017,675 -0.03(-0.05%)
Aug 20, 2020 55.91 55.98 55.16 55.41 7,103,294 -0.77(-1.38%)
Aug 19, 2020 56.17 56.84 56.07 56.19 6,840,873 +0.05(+0.10%)
Aug 18, 2020 56.55 56.72 56.02 56.14 6,451,313 -0.53(-0.93%)
Aug 17, 2020 56.47 57.07 56.26 56.66 6,704,959 +0.41(+0.73%)
Aug 14, 2020 56.28 56.60 55.89 56.25 6,295,778 -0.07(-0.13%)
Aug 13, 2020 56.13 56.63 56.02 56.32 8,699,740 -0.36(-0.63%)
Aug 12, 2020 56.63 57.24 56.51 56.68 9,674,316 +0.45(+0.81%)
Aug 11, 2020 56.08 57.22 55.83 56.23 23,281,736 +1.17(+2.12%)
Aug 10, 2020 54.29 55.21 54.12 55.06 11,026,818 +0.71(+1.31%)
Aug 07, 2020 54.83 54.91 53.81 54.35 11,193,217 -0.28(-0.51%)
Aug 06, 2020 55.22 56.08 53.81 54.62 21,289,812 +1.46(+2.75%)
Aug 05, 2020 53.39 53.78 52.91 53.16 12,101,127 +0.20(+0.37%)
Aug 04, 2020 52.40 53.00 52.13 52.97 7,321,942 +0.33(+0.63%)
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.