Skip to main content

Bristol-Myers Squibb (NY: BMY )

54.23 +0.98 (+1.84%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2021 49.94 51.81 49.91 50.87 21,819,016 +1.22(+2.46%)
Nov 30, 2021 50.14 50.31 49.27 49.65 27,437,234 -0.94(-1.85%)
Nov 29, 2021 51.69 52.12 50.55 50.58 23,793,234 -1.75(-3.34%)
Nov 26, 2021 52.13 52.52 51.68 52.33 17,102,154 -0.26(-0.49%)
Nov 24, 2021 53.16 53.43 52.36 52.59 19,103,592 -0.59(-1.11%)
Nov 23, 2021 53.04 53.65 52.95 53.18 15,624,471 +0.38(+0.72%)
Nov 22, 2021 53.52 53.99 52.79 52.81 15,323,147 -0.73(-1.37%)
Nov 19, 2021 54.74 55.01 53.51 53.54 14,994,321 -1.12(-2.05%)
Nov 18, 2021 55.04 54.68 54.51 54.66 10,603,158 -0.37(-0.67%)
Nov 17, 2021 54.62 55.31 54.02 55.03 13,312,955 +0.31(+0.58%)
Nov 16, 2021 55.08 55.49 54.48 54.71 10,031,350 -0.48(-0.87%)
Nov 15, 2021 55.36 55.60 55.07 55.19 11,387,859 +0.18(+0.32%)
Nov 12, 2021 54.45 55.27 54.39 55.02 10,022,387 +0.22(+0.41%)
Nov 11, 2021 54.99 55.26 54.75 54.80 8,801,745 -0.43(-0.77%)
Nov 10, 2021 54.90 55.22 11,887,524 +0.20(+0.37%)
Nov 09, 2021 55.00 55.22 54.80 55.02 9,860,169 +0.02(+0.03%)
Nov 08, 2021 55.36 55.73 54.68 55.00 11,119,208 -0.04(-0.07%)
Nov 05, 2021 54.69 55.42 54.40 55.04 11,477,323 +0.19(+0.34%)
Nov 04, 2021 55.03 55.26 54.25 54.85 10,619,452 -0.10(-0.19%)
Nov 03, 2021 54.20 55.05 54.07 54.95 13,292,128 +0.68(+1.25%)
Nov 02, 2021 54.42 55.20 53.96 54.28 14,542,093 -0.05(-0.09%)
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.