Skip to main content

Bristol-Myers Squibb (NY: BMY )

49.02 -0.72 (-1.45%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 55.03 55.71 54.59 55.40 19,183,008 -0.42(-0.75%)
Apr 29, 2021 57.69 57.92 55.38 55.82 24,188,694 -2.79(-4.76%)
Apr 28, 2021 58.67 58.92 58.36 58.61 8,612,466 +0.06(+0.11%)
Apr 27, 2021 58.58 58.83 58.22 58.54 8,418,444 +0.06(+0.11%)
Apr 26, 2021 58.54 58.58 57.76 58.48 13,258,507 -0.11(-0.18%)
Apr 23, 2021 58.85 59.40 58.45 58.59 16,580,485 -0.28(-0.47%)
Apr 22, 2021 58.71 59.08 58.42 58.86 14,550,297 +0.00(+0.00%)
Apr 21, 2021 59.04 59.37 58.65 58.86 10,738,720 +0.21(+0.36%)
Apr 20, 2021 58.09 59.05 58.06 58.65 10,909,267 +0.43(+0.73%)
Apr 19, 2021 58.06 58.51 57.88 58.22 13,352,392 +0.12(+0.21%)
Apr 16, 2021 57.63 58.26 57.46 58.10 16,437,622 +0.91(+1.58%)
Apr 15, 2021 56.80 57.45 56.73 57.19 11,078,841 +0.56(+0.99%)
Apr 14, 2021 56.58 56.77 56.43 56.64 8,604,778 +0.20(+0.36%)
Apr 13, 2021 55.84 56.57 55.69 56.43 10,647,951 +0.79(+1.42%)
Apr 12, 2021 55.50 55.72 55.27 55.64 12,576,724 +0.07(+0.13%)
Apr 09, 2021 54.85 55.60 54.74 55.57 8,864,625 +0.62(+1.13%)
Apr 08, 2021 55.21 55.40 54.82 54.95 8,839,472 -0.13(-0.24%)
Apr 07, 2021 55.04 55.51 54.97 55.08 13,288,544 +0.07(+0.13%)
Apr 06, 2021 56.10 56.18 54.93 55.01 15,774,810 -1.05(-1.87%)
Apr 05, 2021 55.83 56.45 55.81 56.06 9,990,952 +0.20(+0.37%)
Apr 01, 2021 56.08 56.22 55.51 55.85 10,958,001 -0.18(-0.32%)
Mar 31, 2021 55.83 56.60 55.72 56.03 14,285,073 +0.28(+0.49%)
Mar 30, 2021 56.36 56.43 55.63 55.76 13,889,592 -0.67(-1.19%)
Mar 29, 2021 56.24 56.73 56.06 56.43 11,011,851 +0.11(+0.20%)
Mar 26, 2021 55.44 56.35 55.33 56.31 14,236,528 +1.01(+1.83%)
Mar 25, 2021 55.48 55.48 54.59 55.30 12,668,383 +0.43(+0.79%)
Mar 24, 2021 55.01 55.39 54.84 54.87 10,929,997 -0.28(-0.51%)
Mar 23, 2021 55.82 55.95 55.12 55.15 12,506,276 -0.67(-1.20%)
Mar 22, 2021 54.78 55.94 54.70 55.82 18,283,498 +0.60(+1.08%)
Mar 19, 2021 54.66 55.26 54.04 55.22 36,428,276 +0.33(+0.59%)
Mar 18, 2021 54.59 55.69 54.48 54.89 13,790,748 +0.13(+0.24%)
Mar 17, 2021 54.68 55.08 54.12 54.76 10,839,327 +0.25(+0.45%)
Mar 16, 2021 54.02 54.73 54.02 54.51 11,539,106 +0.45(+0.83%)
Mar 15, 2021 53.42 54.11 53.10 54.07 12,433,374 +0.66(+1.24%)
Mar 12, 2021 53.22 53.67 53.02 53.41 9,117,714 +0.26(+0.48%)
Mar 11, 2021 53.72 53.89 53.15 53.15 11,465,056 -0.51(-0.95%)
Mar 10, 2021 53.39 53.97 53.25 53.66 11,622,289 +0.32(+0.59%)
Mar 09, 2021 53.54 54.48 53.33 53.34 14,371,143 +0.11(+0.20%)
Mar 08, 2021 53.37 54.36 52.96 53.24 12,053,746 +0.02(+0.03%)
Mar 05, 2021 52.41 53.36 52.25 53.22 17,009,460 +0.96(+1.84%)
Mar 04, 2021 53.32 53.69 51.63 52.26 19,581,164 -1.24(-2.32%)
Mar 03, 2021 53.77 54.03 52.82 53.50 15,439,244 -0.46(-0.85%)
Mar 02, 2021 54.56 54.76 53.91 53.96 10,880,893 -0.32(-0.58%)
Mar 01, 2021 54.51 54.66 54.18 54.28 8,312,885 +0.26(+0.49%)
Feb 26, 2021 54.63 55.22 53.95 54.01 15,021,820 -0.68(-1.24%)
Feb 25, 2021 54.98 55.63 54.44 54.69 19,385,312 -0.43(-0.78%)
Feb 24, 2021 53.63 55.41 53.61 55.12 18,751,164 +1.65(+3.08%)
Feb 23, 2021 53.87 54.06 52.87 53.48 15,597,982 -0.24(-0.44%)
Feb 22, 2021 53.21 53.93 52.59 53.71 11,255,773 +0.34(+0.64%)
Feb 19, 2021 53.85 54.16 53.30 53.37 19,299,704 -0.37(-0.69%)
Feb 18, 2021 53.11 54.36 53.11 53.74 15,983,577 +0.38(+0.71%)
Feb 17, 2021 52.34 53.66 52.33 53.36 13,258,236 +1.05(+2.00%)
Feb 16, 2021 52.93 53.17 52.29 52.31 14,057,283 -0.52(-0.98%)
Feb 12, 2021 52.72 53.08 52.53 52.83 10,779,702 +0.00(+0.00%)
Feb 11, 2021 52.84 53.04 52.57 52.83 9,365,863 -0.01(-0.02%)
Feb 10, 2021 52.93 53.31 52.50 52.84 14,834,872 +0.21(+0.40%)
Feb 09, 2021 53.04 53.14 52.56 52.63 16,143,040 -0.41(-0.78%)
Feb 08, 2021 54.03 54.05 52.55 53.04 21,413,932 -0.61(-1.13%)
Feb 05, 2021 53.78 54.40 53.29 53.65 18,450,372 -0.56(-1.04%)
Feb 04, 2021 54.60 55.39 53.93 54.22 18,155,132 -0.41(-0.76%)
Feb 03, 2021 55.37 55.67 54.61 54.63 17,154,956 -0.80(-1.45%)
Feb 02, 2021 55.48 56.93 55.39 55.43 18,225,150 +0.64(+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.