Skip to main content

Bristol-Myers Squibb (NY: BMY )

53.88 +0.63 (+1.18%)
Streaming Delayed Price Updated: 11:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 49.15 50.68 49.02 49.94 28,767,546 +0.44(+0.88%)
Oct 30, 2019 48.96 49.55 48.61 49.50 16,259,843 +0.96(+1.97%)
Oct 29, 2019 48.42 48.85 48.16 48.55 10,475,442 +0.16(+0.32%)
Oct 28, 2019 47.75 48.69 47.62 48.39 16,003,931 +0.53(+1.11%)
Oct 25, 2019 47.44 48.09 47.35 47.86 14,190,960 +0.59(+1.25%)
Oct 24, 2019 47.75 47.85 46.88 47.27 16,821,114 -0.41(-0.86%)
Oct 23, 2019 47.36 47.72 46.89 47.68 15,123,982 +0.30(+0.64%)
Oct 22, 2019 48.74 49.94 47.33 47.37 31,012,586 +1.06(+2.29%)
Oct 21, 2019 46.27 46.46 45.75 46.31 15,135,218 +0.15(+0.32%)
Oct 18, 2019 45.66 46.28 45.60 46.16 12,476,051 +0.53(+1.16%)
Oct 17, 2019 45.35 45.92 45.19 45.63 10,267,679 +0.79(+1.77%)
Oct 16, 2019 45.22 45.33 44.65 44.84 10,088,456 -0.28(-0.62%)
Oct 15, 2019 44.95 45.39 44.80 45.12 8,549,218 +0.24(+0.52%)
Oct 14, 2019 44.84 44.98 44.64 44.88 6,571,454 -0.04(-0.10%)
Oct 11, 2019 44.69 45.25 44.59 44.93 12,989,559 +0.72(+1.63%)
Oct 10, 2019 44.19 44.39 43.87 44.20 12,958,064 -0.04(-0.10%)
Oct 09, 2019 44.06 44.47 43.80 44.25 8,992,707 +0.41(+0.93%)
Oct 08, 2019 44.03 44.56 43.49 43.84 13,013,103 -0.45(-1.02%)
Oct 07, 2019 44.09 44.82 44.01 44.29 10,890,851 +0.11(+0.26%)
Oct 04, 2019 43.20 44.24 43.11 44.18 11,593,668 +1.04(+2.42%)
Oct 03, 2019 42.51 43.13 42.26 43.13 10,689,331 +0.65(+1.54%)
Oct 02, 2019 43.42 43.48 42.05 42.48 14,734,803 -1.24(-2.84%)
Oct 01, 2019 44.10 44.40 43.46 43.72 11,514,222 -0.05(-0.12%)
Sep 30, 2019 43.61 44.40 43.44 43.77 18,501,124 +0.42(+0.98%)
Sep 27, 2019 43.17 43.65 43.14 43.35 13,283,235 +0.22(+0.50%)
Sep 26, 2019 43.17 43.31 42.63 43.14 9,506,081 +0.11(+0.26%)
Sep 25, 2019 43.17 43.36 42.89 43.02 8,204,756 -0.15(-0.34%)
Sep 24, 2019 43.84 43.95 42.96 43.17 11,066,147 -0.44(-1.01%)
Sep 23, 2019 43.77 44.08 43.57 43.61 11,059,543 -0.04(-0.10%)
Sep 20, 2019 43.22 43.90 43.15 43.65 15,735,765 +0.43(+1.00%)
Sep 19, 2019 43.07 43.62 42.87 43.22 9,354,663 +0.18(+0.42%)
Sep 18, 2019 42.94 43.14 42.66 43.04 9,703,345 +0.10(+0.24%)
Sep 17, 2019 42.72 43.25 42.60 42.94 11,670,801 +0.23(+0.55%)
Sep 16, 2019 42.72 42.93 42.48 42.70 7,508,715 +0.03(+0.08%)
Sep 13, 2019 43.12 43.46 42.54 42.67 8,506,877 -0.16(-0.36%)
Sep 12, 2019 42.70 43.20 42.48 42.82 10,479,868 +0.32(+0.75%)
Sep 11, 2019 42.09 42.77 41.96 42.51 9,444,299 +0.59(+1.40%)
Sep 10, 2019 41.22 42.09 41.02 41.92 11,360,776 +0.41(+0.98%)
Sep 09, 2019 41.78 41.82 40.99 41.51 8,654,475 -0.16(-0.37%)
Sep 06, 2019 41.80 42.13 41.58 41.67 9,547,618 -0.21(-0.49%)
Sep 05, 2019 41.69 41.94 41.37 41.88 8,480,854 +0.34(+0.81%)
Sep 04, 2019 41.81 41.81 41.03 41.54 9,431,155 +0.07(+0.17%)
Sep 03, 2019 41.34 41.57 40.80 41.47 8,929,677 -0.03(-0.06%)
Aug 30, 2019 41.78 41.94 41.26 41.50 9,413,471 -0.17(-0.41%)
Aug 29, 2019 42.26 42.42 41.24 41.67 11,981,028 -0.34(-0.80%)
Aug 28, 2019 41.18 42.02 40.92 42.00 9,871,280 +0.63(+1.52%)
Aug 27, 2019 41.72 41.84 41.21 41.37 17,084,784 -0.16(-0.37%)
Aug 26, 2019 42.21 42.37 41.19 41.53 24,016,236 +1.32(+3.28%)
Aug 23, 2019 41.24 41.60 39.95 40.21 18,907,106 -1.10(-2.67%)
Aug 22, 2019 41.39 41.63 40.98 41.31 7,389,945 +0.08(+0.19%)
Aug 21, 2019 41.44 41.44 40.95 41.24 7,795,338 +0.12(+0.29%)
Aug 20, 2019 40.98 41.26 40.78 41.12 10,632,208 +0.15(+0.36%)
Aug 19, 2019 40.64 41.29 40.59 40.97 9,022,701 +0.41(+1.02%)
Aug 16, 2019 39.68 40.62 39.52 40.55 11,155,878 +1.06(+2.69%)
Aug 15, 2019 39.56 39.77 39.12 39.49 9,862,557 +0.09(+0.24%)
Aug 14, 2019 40.48 40.55 39.31 39.40 16,647,320 -0.73(-1.83%)
Aug 13, 2019 40.09 40.54 39.84 40.13 9,910,025 -0.02(-0.04%)
Aug 12, 2019 40.57 40.75 39.89 40.15 10,342,495 -0.70(-1.71%)
Aug 09, 2019 40.82 41.30 40.66 40.85 14,148,588 +0.03(+0.06%)
Aug 08, 2019 40.08 40.89 39.93 40.82 16,166,637 +0.91(+2.27%)
Aug 07, 2019 39.07 40.11 38.91 39.92 19,439,358 +0.47(+1.20%)
Aug 06, 2019 39.43 39.45 38.85 39.44 14,071,141 +0.27(+0.68%)
Aug 05, 2019 39.07 39.62 38.76 39.17 19,873,862 -0.53(-1.33%)
Aug 02, 2019 39.06 39.73 38.94 39.70 20,769,528 +0.68(+1.75%)
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.