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 (%)
Mar 29, 2018 52.17 52.17 52.17 0 +0.56(+1.09%)
Mar 28, 2018 51.62 52.26 51.49 51.61 6,693,400 +0.13(+0.26%)
Mar 27, 2018 52.50 52.52 50.98 51.48 7,542,170 -0.82(-1.56%)
Mar 26, 2018 51.79 52.44 50.92 52.30 8,093,977 +1.11(+2.16%)
Mar 23, 2018 52.83 52.83 51.09 51.19 10,282,130 -1.56(-2.96%)
Mar 22, 2018 54.10 54.35 52.72 52.75 8,217,652 -1.77(-3.25%)
Mar 21, 2018 54.89 55.26 54.52 54.52 5,251,459 -0.27(-0.50%)
Mar 20, 2018 54.76 55.40 54.21 54.80 7,646,427 +0.30(+0.54%)
Mar 19, 2018 54.95 55.25 53.77 54.50 6,732,694 -0.44(-0.80%)
Mar 16, 2018 54.59 55.63 54.59 54.94 11,524,203 +0.29(+0.53%)
Mar 15, 2018 55.07 55.21 54.62 54.65 4,148,754 -0.31(-0.57%)
Mar 14, 2018 55.33 55.48 54.66 54.96 5,890,985 -0.04(-0.08%)
Mar 13, 2018 55.94 56.27 54.66 55.00 7,159,637 -0.64(-1.14%)
Mar 12, 2018 56.01 56.24 55.42 55.64 6,099,923 -0.39(-0.69%)
Mar 09, 2018 55.23 56.13 54.99 56.03 7,590,052 +0.97(+1.75%)
Mar 08, 2018 54.61 55.23 54.51 55.06 4,508,528 +0.54(+0.98%)
Mar 07, 2018 54.66 54.52 7,186,091 +0.52(+0.96%)
Mar 06, 2018 55.45 55.60 53.77 54.00 7,609,726 -1.11(-2.02%)
Mar 05, 2018 55.38 54.11 55.12 7,684,294 +0.54(+0.98%)
Mar 02, 2018 53.99 54.85 53.72 54.58 6,535,956 +0.40(+0.73%)
Mar 01, 2018 54.52 54.87 53.48 54.19 9,442,322 -0.42(-0.77%)
Feb 28, 2018 55.97 56.04 54.58 54.61 10,139,558 -1.35(-2.42%)
Feb 27, 2018 56.54 56.82 55.94 55.96 5,332,353 -0.65(-1.15%)
Feb 26, 2018 56.08 56.81 55.99 56.61 5,127,245 +0.56(+1.00%)
Feb 23, 2018 54.58 56.12 54.58 56.05 6,353,484 +1.66(+3.05%)
Feb 22, 2018 54.33 54.39 7,500,684 -0.49(-0.89%)
Feb 21, 2018 55.55 55.89 54.86 54.88 8,540,961 -0.68(-1.22%)
Feb 20, 2018 56.50 56.78 55.30 55.56 10,550,868 -1.33(-2.33%)
Feb 16, 2018 56.88 56.88 56.88 0 -0.02(-0.03%)
Feb 15, 2018 55.52 57.28 55.49 56.90 18,888,794 +2.99(+5.55%)
Feb 14, 2018 52.45 54.39 52.19 53.91 12,475,156 +1.22(+2.32%)
Feb 13, 2018 52.88 52.68 8,919,251 +0.59(+1.12%)
Feb 12, 2018 51.93 52.45 51.39 52.10 9,095,812 +0.38(+0.73%)
Feb 09, 2018 52.21 52.23 49.96 51.72 13,526,855 +0.01(+0.02%)
Feb 08, 2018 51.60 53.42 51.58 51.71 17,926,896 +0.05(+0.10%)
Feb 07, 2018 50.02 51.78 49.84 51.66 14,747,766 +1.43(+2.84%)
Feb 06, 2018 49.35 50.49 48.21 50.24 21,970,540 -0.53(-1.04%)
Feb 05, 2018 53.97 54.35 50.28 50.76 27,816,864 -1.60(-3.06%)
Feb 02, 2018 51.88 53.03 51.84 52.36 14,207,207 +0.56(+1.08%)
Feb 01, 2018 51.29 51.95 51.10 51.80 8,647,312 +0.16(+0.32%)
Jan 31, 2018 52.76 52.82 51.09 51.64 10,773,465 -1.12(-2.13%)
Jan 30, 2018 52.73 53.30 52.22 52.76 7,089,489 -0.39(-0.73%)
Jan 29, 2018 52.89 53.58 52.86 53.15 8,198,441 +0.15(+0.28%)
Jan 26, 2018 52.73 53.40 52.49 53.00 8,155,523 +0.60(+1.15%)
Jan 25, 2018 52.79 53.01 52.13 52.40 7,495,909 -0.20(-0.38%)
Jan 24, 2018 52.55 52.79 52.08 52.59 7,853,950 +0.27(+0.52%)
Jan 23, 2018 51.96 52.53 51.83 52.32 7,147,730 +0.12(+0.24%)
Jan 22, 2018 51.38 52.32 51.18 52.20 8,180,453 +0.82(+1.61%)
Jan 19, 2018 51.22 51.49 50.78 51.37 9,080,457 +0.37(+0.73%)
Jan 18, 2018 50.99 51.06 50.40 51.00 9,582,240 -0.02(-0.03%)
Jan 17, 2018 49.76 51.14 49.72 51.02 12,859,404 +1.59(+3.22%)
Jan 16, 2018 50.94 51.03 49.01 49.43 17,535,274 -2.38(-4.60%)
Jan 12, 2018 51.81 51.81 51.81 0 +0.28(+0.54%)
Jan 11, 2018 51.13 51.57 50.98 51.53 7,989,987 +0.38(+0.74%)
Jan 10, 2018 50.75 51.20 50.47 51.15 6,178,291 +0.13(+0.26%)
Jan 09, 2018 51.04 51.22 50.77 51.02 6,250,986 -0.05(-0.10%)
Jan 08, 2018 50.96 51.31 50.49 51.07 5,653,820 +0.02(+0.03%)
Jan 05, 2018 51.04 51.29 50.71 51.05 7,411,231 +0.12(+0.23%)
Jan 04, 2018 50.32 50.99 50.14 50.94 7,762,617 +0.65(+1.30%)
Jan 03, 2018 50.16 50.40 49.74 50.28 9,071,339 +0.04(+0.08%)
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.