Bristol-Myers Squibb (NY: BMY )

62.61 USD +0.70 (+1.13%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 61.80 62.64 61.68 62.61 7,867,900 +0.70(+1.13%)
Apr 08, 2021 62.20 62.42 61.76 61.91 7,845,575 -0.15(-0.24%)
Apr 07, 2021 62.01 62.54 61.93 62.06 11,794,400 +0.08(+0.13%)
Apr 06, 2021 63.21 63.30 61.89 61.98 14,001,114 -1.18(-1.87%)
Apr 05, 2021 62.90 63.60 62.88 63.16 8,867,584 +0.23(+0.37%)
Apr 01, 2021 63.18 63.34 62.54 62.93 9,725,900 -0.20(-0.32%)
Mar 31, 2021 62.90 63.77 62.78 63.13 12,678,881 -0.18(-0.28%)
Mar 30, 2021 64.00 64.08 63.17 63.31 12,232,456 -0.76(-1.19%)
Mar 29, 2021 63.86 64.42 63.65 64.07 9,698,052 +0.13(+0.20%)
Mar 26, 2021 62.95 63.98 62.83 63.94 12,538,000 +1.15(+1.83%)
Mar 25, 2021 63.00 63.00 61.98 62.79 11,156,947 +0.49(+0.79%)
Mar 24, 2021 62.46 62.89 62.27 62.30 9,625,964 -0.32(-0.51%)
Mar 23, 2021 63.38 63.53 62.59 62.62 11,014,180 -0.76(-1.20%)
Mar 22, 2021 62.20 63.52 62.11 63.38 16,102,134 +0.68(+1.08%)
Mar 19, 2021 62.07 62.75 61.37 62.70 32,082,100 +0.37(+0.59%)
Mar 18, 2021 61.98 63.24 61.86 62.33 12,145,405 +0.15(+0.24%)
Mar 17, 2021 62.09 62.54 61.45 62.18 9,546,111 +0.28(+0.45%)
Mar 16, 2021 61.34 62.14 61.34 61.90 10,162,401 +0.51(+0.83%)
Mar 15, 2021 60.66 61.44 60.29 61.39 10,949,976 +0.75(+1.24%)
Mar 12, 2021 60.43 60.94 60.20 60.64 8,029,900 +0.29(+0.48%)
Mar 11, 2021 61.00 61.19 60.35 60.35 10,097,186 -0.58(-0.95%)
Mar 10, 2021 60.62 61.28 60.46 60.93 10,235,660 +0.36(+0.59%)
Mar 09, 2021 60.79 61.86 60.56 60.57 12,656,554 +0.12(+0.20%)
Mar 08, 2021 60.60 61.72 60.13 60.45 10,615,641 +0.02(+0.03%)
Mar 05, 2021 59.51 60.59 59.33 60.43 14,980,100 +1.09(+1.84%)
Mar 04, 2021 60.54 60.96 58.63 59.34 17,244,980 -1.41(-2.32%)
Mar 03, 2021 61.05 61.35 59.97 60.75 13,597,222 -0.52(-0.85%)
Mar 02, 2021 61.95 62.18 61.21 61.27 9,582,718 -0.36(-0.58%)
Mar 01, 2021 61.90 62.06 61.52 61.63 7,321,094 +0.30(+0.49%)
Feb 26, 2021 62.03 62.70 61.26 61.33 13,229,600 -0.77(-1.24%)
Feb 25, 2021 62.43 63.17 61.81 62.10 17,072,494 -0.49(-0.78%)
Feb 24, 2021 60.90 62.92 60.87 62.59 16,514,005 +1.87(+3.08%)
Feb 23, 2021 61.17 61.38 60.03 60.72 13,737,022 -0.27(-0.44%)
Feb 22, 2021 60.42 61.24 59.71 60.99 9,912,872 +0.39(+0.64%)
Feb 19, 2021 61.14 61.50 60.52 60.60 16,997,100 -0.42(-0.69%)
Feb 18, 2021 60.31 61.72 60.30 61.02 14,076,612 +0.43(+0.71%)
Feb 17, 2021 59.43 60.93 59.42 60.59 11,676,426 +1.19(+2.00%)
Feb 16, 2021 60.10 60.37 59.37 59.40 12,380,140 -0.59(-0.98%)
Feb 12, 2021 59.86 60.28 59.65 59.99 9,493,600 +0.00(+0.00%)
Feb 11, 2021 60.00 60.22 59.69 59.99 8,248,443 -0.01(-0.02%)
Feb 10, 2021 60.10 60.53 59.61 60.00 13,064,957 +0.24(+0.40%)
Feb 09, 2021 60.23 60.34 59.68 59.76 14,217,050 -0.47(-0.78%)
Feb 08, 2021 61.35 61.37 59.67 60.23 18,859,084 -0.69(-1.13%)
Feb 05, 2021 61.06 61.77 60.51 60.92 16,249,100 -0.64(-1.04%)
Feb 04, 2021 62.00 62.89 61.24 61.56 15,989,084 -0.47(-0.76%)
Feb 03, 2021 62.87 63.21 62.01 62.03 15,108,237 -0.91(-1.45%)
Feb 02, 2021 63.00 64.64 62.89 62.94 16,050,749 +0.73(+1.17%)
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.