Skip to main content

Bristol-Myers Squibb (NY: BMY )

54.23 +0.98 (+1.84%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 44.41 44.71 43.50 43.67 15,428,377 -0.79(-1.77%)
Mar 30, 2017 44.94 44.97 44.37 44.46 10,143,949 -0.47(-1.05%)
Mar 29, 2017 45.11 45.41 44.91 44.93 7,640,048 -0.20(-0.44%)
Mar 28, 2017 45.01 45.27 44.92 45.13 10,615,756 +0.13(+0.29%)
Mar 27, 2017 44.65 45.25 44.60 45.01 13,870,806 +0.12(+0.27%)
Mar 24, 2017 44.87 45.17 44.71 44.88 7,683,576 +0.10(+0.22%)
Mar 23, 2017 45.04 45.40 44.72 44.79 9,494,205 -0.47(-1.05%)
Mar 22, 2017 44.73 45.31 44.31 45.26 12,211,876 +0.52(+1.17%)
Mar 21, 2017 45.37 45.50 44.48 44.74 11,697,371 -0.56(-1.24%)
Mar 20, 2017 45.24 45.54 45.17 45.30 10,560,901 +0.10(+0.21%)
Mar 17, 2017 45.96 45.98 45.06 45.21 19,775,938 -0.82(-1.78%)
Mar 16, 2017 46.04 46.24 45.87 46.03 12,332,185 -0.27(-0.59%)
Mar 15, 2017 45.51 46.52 45.51 46.30 12,872,373 +0.77(+1.69%)
Mar 14, 2017 45.74 46.26 45.44 45.53 14,626,379 -0.19(-0.42%)
Mar 13, 2017 46.82 46.82 45.66 45.72 14,555,509 -1.12(-2.38%)
Mar 10, 2017 46.60 47.01 46.43 46.84 10,643,045 +0.27(+0.57%)
Mar 09, 2017 46.07 46.62 45.94 46.57 9,382,206 +0.70(+1.52%)
Mar 08, 2017 45.24 46.18 45.15 45.87 16,879,376 +0.63(+1.40%)
Mar 07, 2017 45.19 45.48 44.80 45.24 21,131,266 -0.51(-1.12%)
Mar 06, 2017 45.79 45.96 45.16 45.75 9,858,387 -0.23(-0.51%)
Mar 03, 2017 45.57 46.05 45.48 45.98 12,025,319 +0.32(+0.70%)
Mar 02, 2017 45.69 46.17 45.45 45.66 15,060,656 -0.26(-0.56%)
Mar 01, 2017 45.78 45.97 45.39 45.92 16,612,565 +0.38(+0.83%)
Feb 28, 2017 45.41 45.72 45.14 45.54 11,263,588 +0.12(+0.27%)
Feb 27, 2017 45.37 45.77 45.17 45.42 14,052,313 +0.10(+0.21%)
Feb 24, 2017 44.91 45.35 44.87 45.33 14,173,416 +0.54(+1.20%)
Feb 23, 2017 44.68 45.05 44.19 44.79 17,937,806 +0.34(+0.76%)
Feb 22, 2017 44.56 45.33 44.41 44.45 26,504,640 +0.46(+1.04%)
Feb 21, 2017 43.70 45.94 42.89 43.99 33,449,416 +0.15(+0.35%)
Feb 17, 2017 43.84 43.84 43.84 0 +0.25(+0.57%)
Feb 16, 2017 44.23 44.30 43.30 43.59 12,344,949 -0.60(-1.36%)
Feb 15, 2017 43.13 44.44 43.05 44.19 14,766,226 +1.06(+2.46%)
Feb 14, 2017 42.01 43.58 41.83 43.13 24,632,826 +1.35(+3.23%)
Feb 13, 2017 41.62 41.83 41.45 41.78 8,427,713 +0.31(+0.74%)
Feb 10, 2017 41.45 41.74 41.38 41.48 7,278,897 +0.11(+0.27%)
Feb 09, 2017 41.76 41.96 41.33 41.37 7,237,133 -0.39(-0.94%)
Feb 08, 2017 41.19 41.86 41.05 41.76 15,236,434 +0.27(+0.66%)
Feb 07, 2017 41.35 42.02 41.17 41.49 19,608,740 +0.50(+1.21%)
Feb 06, 2017 40.68 41.03 40.60 40.99 10,289,288 +0.21(+0.51%)
Feb 03, 2017 40.64 40.89 40.45 40.78 13,614,867 +0.22(+0.55%)
Feb 02, 2017 39.63 40.87 39.57 40.56 23,168,016 +0.97(+2.45%)
Feb 01, 2017 39.46 39.61 38.81 39.58 19,949,494 +0.10(+0.26%)
Jan 31, 2017 38.87 39.69 38.71 39.48 18,793,414 +0.38(+0.97%)
Jan 30, 2017 38.73 39.43 38.52 39.10 19,594,568 +0.76(+1.99%)
Jan 27, 2017 37.95 39.05 37.84 38.34 28,538,060 +0.74(+1.97%)
Jan 26, 2017 39.02 39.76 36.95 37.60 55,774,512 -2.19(-5.51%)
Jan 25, 2017 39.62 39.81 39.19 39.79 19,891,448 +0.47(+1.21%)
Jan 24, 2017 40.19 40.27 39.30 39.32 21,379,804 -0.84(-2.08%)
Jan 23, 2017 39.78 40.40 39.47 40.15 29,735,750 +0.62(+1.56%)
Jan 20, 2017 40.71 39.29 39.54 95,905,952 -5.03(-11.28%)
Jan 19, 2017 45.05 45.22 44.44 44.56 8,594,969 -0.47(-1.03%)
Jan 18, 2017 45.38 45.41 44.88 45.03 8,267,430 -0.17(-0.37%)
Jan 17, 2017 44.88 45.44 44.34 45.20 12,970,293 +0.05(+0.11%)
Jan 13, 2017 45.15 45.15 45.15 0 -0.27(-0.58%)
Jan 12, 2017 45.37 45.60 44.99 45.41 12,424,265 -0.20(-0.44%)
Jan 11, 2017 46.68 47.28 45.40 45.62 25,519,956 -2.55(-5.30%)
Jan 10, 2017 48.01 48.55 47.96 48.17 7,588,956 +0.20(+0.42%)
Jan 09, 2017 47.98 48.12 47.90 47.97 6,553,442 -0.18(-0.37%)
Jan 06, 2017 48.22 48.45 47.26 48.15 12,582,178 -0.14(-0.30%)
Jan 05, 2017 47.70 48.52 47.63 48.29 10,484,301 +0.80(+1.67%)
Jan 04, 2017 47.75 47.98 47.41 47.49 8,346,961 +0.06(+0.14%)
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.