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, 2019 39.46 40.97 39.46 40.47 58,117,280 -0.11(-0.27%)
Mar 28, 2019 40.95 41.14 40.53 40.58 19,793,352 -0.12(-0.29%)
Mar 27, 2019 40.93 41.64 40.68 40.70 23,221,606 -0.31(-0.74%)
Mar 26, 2019 40.59 41.09 40.53 41.00 19,665,716 +0.72(+1.79%)
Mar 25, 2019 40.84 40.88 40.19 40.28 15,290,275 -0.57(-1.39%)
Mar 22, 2019 41.37 41.61 40.84 40.85 16,647,685 -0.71(-1.71%)
Mar 21, 2019 41.67 41.76 41.33 41.56 15,690,188 -0.16(-0.39%)
Mar 20, 2019 42.15 42.15 41.18 41.72 20,559,614 -0.35(-0.83%)
Mar 19, 2019 42.42 42.50 41.96 42.07 13,743,225 -0.22(-0.52%)
Mar 18, 2019 42.41 42.50 42.09 42.29 13,709,282 -0.08(-0.20%)
Mar 15, 2019 42.31 42.48 41.42 42.37 32,270,452 +0.06(+0.14%)
Mar 14, 2019 43.26 43.46 41.38 42.31 37,133,124 -0.92(-2.12%)
Mar 13, 2019 42.85 43.28 42.67 43.23 14,567,748 +0.50(+1.17%)
Mar 12, 2019 43.18 43.33 42.71 42.73 15,058,973 -0.44(-1.02%)
Mar 11, 2019 43.59 43.72 42.87 43.17 16,459,374 -0.42(-0.95%)
Mar 08, 2019 43.33 43.60 42.72 43.59 22,017,978 -0.10(-0.23%)
Mar 07, 2019 44.70 44.80 43.44 43.69 22,515,446 -1.17(-2.61%)
Mar 06, 2019 45.64 45.80 44.66 44.86 27,884,390 -0.77(-1.69%)
Mar 05, 2019 45.07 46.12 44.88 45.63 28,117,404 +0.64(+1.41%)
Mar 04, 2019 45.12 45.17 44.54 45.00 24,210,474 -0.14(-0.32%)
Mar 01, 2019 43.82 45.19 43.69 45.14 40,983,252 +1.32(+3.02%)
Feb 28, 2019 43.99 44.63 43.32 43.82 95,093,984 +0.59(+1.37%)
Feb 27, 2019 42.41 43.38 42.37 43.22 20,371,654 +0.68(+1.59%)
Feb 26, 2019 42.92 43.14 42.48 42.54 14,303,469 -0.42(-0.97%)
Feb 25, 2019 43.38 43.38 42.89 42.96 11,979,192 -0.28(-0.65%)
Feb 22, 2019 42.78 43.29 42.52 43.24 17,579,342 +0.72(+1.70%)
Feb 21, 2019 43.32 44.78 42.48 42.52 30,590,140 -0.99(-2.28%)
Feb 20, 2019 43.55 44.01 43.04 43.51 25,314,082 -0.05(-0.12%)
Feb 19, 2019 43.83 44.12 43.48 43.56 11,474,963 -0.26(-0.60%)
Feb 15, 2019 43.61 43.99 43.19 43.82 18,215,302 +0.71(+1.65%)
Feb 14, 2019 43.31 43.56 42.84 43.11 21,049,224 -0.13(-0.29%)
Feb 13, 2019 42.28 43.42 42.16 43.24 17,220,646 +1.08(+2.55%)
Feb 12, 2019 42.73 42.79 41.99 42.16 16,288,180 -0.33(-0.78%)
Feb 11, 2019 42.59 42.68 42.05 42.49 16,630,478 -0.10(-0.24%)
Feb 08, 2019 42.16 42.62 42.05 42.59 11,340,587 +0.14(+0.34%)
Feb 07, 2019 43.04 43.06 42.22 42.45 12,548,518 -0.92(-2.13%)
Feb 06, 2019 42.44 43.44 42.41 43.38 15,444,770 +0.84(+1.97%)
Feb 05, 2019 43.27 43.32 42.48 42.54 17,717,170 -0.59(-1.38%)
Feb 04, 2019 43.10 43.17 42.05 43.13 30,795,542 +0.81(+1.92%)
Feb 01, 2019 41.57 42.44 41.20 42.31 21,826,152 +0.35(+0.83%)
Jan 31, 2019 41.64 42.03 41.27 41.97 15,262,593 +0.53(+1.27%)
Jan 30, 2019 41.37 41.74 40.86 41.44 12,459,286 +0.46(+1.12%)
Jan 29, 2019 40.97 41.26 40.61 40.98 12,829,919 +0.00(+0.00%)
Jan 28, 2019 41.28 41.42 40.83 40.98 11,464,093 -0.52(-1.25%)
Jan 25, 2019 42.04 42.49 41.10 41.50 23,170,700 -0.08(-0.18%)
Jan 24, 2019 41.35 42.83 40.97 41.58 23,842,078 -0.80(-1.88%)
Jan 23, 2019 42.43 42.75 42.07 42.37 18,487,596 +0.20(+0.48%)
Jan 22, 2019 42.22 42.24 41.59 42.17 20,188,318 -0.34(-0.80%)
Jan 18, 2019 42.22 42.69 41.51 42.51 24,063,450 +0.44(+1.05%)
Jan 17, 2019 41.70 42.31 41.11 42.07 24,997,896 +0.40(+0.96%)
Jan 16, 2019 42.11 42.63 41.64 41.67 17,635,402 -0.50(-1.19%)
Jan 15, 2019 40.96 42.26 40.71 42.17 27,254,788 +1.48(+3.65%)
Jan 14, 2019 40.97 41.03 40.36 40.69 21,571,154 -0.02(-0.04%)
Jan 11, 2019 40.29 40.73 39.95 40.70 14,703,372 +0.23(+0.57%)
Jan 10, 2019 39.93 40.72 39.37 40.47 29,413,794 +0.46(+1.14%)
Jan 09, 2019 40.71 40.71 39.64 40.02 23,249,718 -0.69(-1.69%)
Jan 08, 2019 41.37 41.46 39.86 40.70 19,352,942 -0.36(-0.87%)
Jan 07, 2019 39.90 41.34 39.32 41.06 31,564,260 +1.29(+3.24%)
Jan 04, 2019 38.91 40.33 38.90 39.77 56,021,816 +1.50(+3.92%)
Jan 03, 2019 39.80 40.39 37.57 38.27 94,711,920 -5.85(-13.26%)
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.