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 (%)
May 08, 2023 66.04 66.71 65.82 66.36 6,332,071 +0.26(+0.40%)
May 05, 2023 65.12 66.38 65.10 66.09 8,826,963 +1.28(+1.98%)
May 04, 2023 64.45 65.22 64.41 64.81 9,074,315 +0.17(+0.27%)
May 03, 2023 66.28 66.68 64.33 64.64 13,111,355 -1.42(-2.14%)
May 02, 2023 66.20 66.92 65.38 66.06 8,034,442 -0.29(-0.44%)
May 01, 2023 65.26 66.68 65.24 66.35 10,343,783 +1.58(+2.44%)
Apr 28, 2023 65.12 65.21 64.04 64.77 11,145,285 -0.81(-1.24%)
Apr 27, 2023 65.98 65.98 64.50 65.58 10,847,485 -0.40(-0.60%)
Apr 26, 2023 67.51 67.65 65.61 65.98 10,671,431 -2.15(-3.16%)
Apr 25, 2023 68.56 68.81 68.00 68.13 5,507,152 -0.29(-0.43%)
Apr 24, 2023 68.23 68.50 67.96 68.42 5,550,875 +0.05(+0.07%)
Apr 21, 2023 67.98 68.43 67.85 68.37 6,746,342 +0.93(+1.38%)
Apr 20, 2023 67.61 67.71 66.79 67.44 6,162,774 -0.32(-0.47%)
Apr 19, 2023 68.16 68.30 67.46 67.76 8,431,984 -0.36(-0.53%)
Apr 18, 2023 68.43 68.63 67.78 68.12 5,900,023 -0.36(-0.52%)
Apr 17, 2023 68.48 68.66 68.11 68.48 4,572,437 +0.15(+0.21%)
Apr 14, 2023 68.48 68.66 67.85 68.33 6,454,198 -0.23(-0.34%)
Apr 13, 2023 68.33 68.69 67.83 68.57 6,166,784 +0.47(+0.68%)
Apr 12, 2023 67.95 68.55 67.70 68.10 5,531,324 +0.17(+0.26%)
Apr 11, 2023 68.35 68.38 67.87 67.93 4,909,946 -0.24(-0.36%)
Apr 10, 2023 68.64 68.71 67.89 68.17 5,821,199 -0.45(-0.65%)
Apr 06, 2023 67.60 68.93 67.51 68.62 9,968,816 +1.45(+2.15%)
Apr 05, 2023 66.82 67.54 66.42 67.17 8,043,517 +0.88(+1.32%)
Apr 04, 2023 67.13 67.13 66.02 66.30 8,965,852 -0.75(-1.12%)
Apr 03, 2023 66.41 67.35 66.06 67.05 7,623,128 +0.37(+0.55%)
Mar 31, 2023 66.06 66.75 65.78 66.68 9,306,332 +1.07(+1.63%)
Mar 30, 2023 65.79 65.93 65.41 65.61 4,573,670 +0.02(+0.03%)
Mar 29, 2023 65.63 65.86 65.28 65.59 5,581,699 -0.02(-0.03%)
Mar 28, 2023 65.50 65.99 65.38 65.61 4,901,250 +0.12(+0.19%)
Mar 27, 2023 65.51 66.21 65.43 65.49 6,980,875 +0.38(+0.58%)
Mar 24, 2023 64.65 65.20 64.16 65.11 6,522,768 +0.67(+1.05%)
Mar 23, 2023 65.03 65.32 64.11 64.44 6,988,673 -0.25(-0.39%)
Mar 22, 2023 64.93 65.42 64.67 64.69 6,920,151 -0.26(-0.40%)
Mar 21, 2023 64.92 65.24 64.34 64.95 8,356,694 +0.26(+0.40%)
Mar 20, 2023 64.20 64.82 63.73 64.69 10,117,520 +0.68(+1.07%)
Mar 17, 2023 64.78 64.78 63.70 64.01 22,469,466 -0.55(-0.85%)
Mar 16, 2023 64.49 65.04 63.36 64.55 10,957,141 -0.37(-0.56%)
Mar 15, 2023 63.61 65.15 63.55 64.92 11,121,772 +0.97(+1.52%)
Mar 14, 2023 63.78 64.03 63.27 63.95 9,779,040 +0.45(+0.71%)
Mar 13, 2023 62.93 64.54 62.80 63.50 9,976,571 +0.28(+0.44%)
Mar 10, 2023 63.80 64.85 62.95 63.22 10,687,974 -0.77(-1.20%)
Mar 09, 2023 65.04 65.15 63.82 63.99 7,850,873 -0.75(-1.16%)
Mar 08, 2023 65.33 65.47 64.40 64.74 6,270,514 -0.68(-1.04%)
Mar 07, 2023 66.56 66.56 64.88 65.42 8,456,024 -0.87(-1.31%)
Mar 06, 2023 66.74 67.02 66.12 66.29 7,276,249 -0.38(-0.58%)
Mar 03, 2023 66.73 66.79 66.20 66.67 6,798,065 +0.11(+0.16%)
Mar 02, 2023 66.60 67.08 66.37 66.56 6,365,743 -0.16(-0.25%)
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.