Skip to main content

Bristol-Myers Squibb (NY: BMY )

53.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 62.58 62.92 61.99 62.32 10,899,017 -0.26(-0.41%)
Jul 29, 2021 63.36 63.61 62.49 62.58 9,761,512 -0.53(-0.84%)
Jul 28, 2021 62.08 63.35 61.53 63.11 12,678,000 +1.14(+1.84%)
Jul 27, 2021 61.76 62.19 61.57 61.97 12,184,906 -0.18(-0.30%)
Jul 26, 2021 62.64 62.75 61.97 62.16 9,044,506 -0.60(-0.95%)
Jul 23, 2021 62.44 62.93 62.26 62.75 7,723,526 +0.35(+0.56%)
Jul 22, 2021 61.65 62.44 61.46 62.41 13,032,137 +0.73(+1.19%)
Jul 21, 2021 61.63 61.74 61.12 61.67 6,311,090 +0.40(+0.66%)
Jul 20, 2021 61.07 62.14 61.01 61.27 9,485,194 +0.33(+0.54%)
Jul 19, 2021 61.33 61.76 60.40 60.94 12,129,296 -0.86(-1.40%)
Jul 16, 2021 61.93 62.05 61.36 61.80 6,949,562 -0.12(-0.19%)
Jul 15, 2021 62.12 62.39 61.63 61.92 8,138,162 -0.41(-0.66%)
Jul 14, 2021 62.01 62.43 61.71 62.33 7,767,816 +0.40(+0.65%)
Jul 13, 2021 61.73 62.08 61.53 61.93 6,032,667 -0.06(-0.09%)
Jul 12, 2021 61.58 62.31 61.52 61.98 8,689,064 +0.31(+0.51%)
Jul 09, 2021 61.25 62.05 61.25 61.67 9,687,193 +0.43(+0.70%)
Jul 08, 2021 61.20 61.34 60.67 61.24 12,452,717 -0.41(-0.67%)
Jul 07, 2021 61.31 61.70 60.81 61.65 8,641,454 +0.45(+0.74%)
Jul 06, 2021 61.23 61.35 60.65 61.20 10,424,410 -0.28(-0.45%)
Jul 02, 2021 61.30 61.51 60.91 61.48 7,497,191 +0.36(+0.59%)
Jul 01, 2021 60.99 61.28 60.84 61.12 9,175,458 +0.21(+0.35%)
Jun 30, 2021 60.44 61.22 60.33 60.91 11,102,019 +0.50(+0.83%)
Jun 29, 2021 60.53 60.72 60.24 60.41 5,845,364 -0.12(-0.20%)
Jun 28, 2021 60.82 61.06 60.27 60.53 9,620,986 -0.31(-0.51%)
Jun 25, 2021 60.10 61.16 59.90 60.84 24,796,194 +0.81(+1.35%)
Jun 24, 2021 59.67 60.35 59.62 60.02 7,396,216 +0.54(+0.90%)
Jun 23, 2021 60.30 60.36 59.47 59.49 8,197,982 -0.62(-1.03%)
Jun 22, 2021 60.85 60.88 59.90 60.11 10,376,918 -0.81(-1.33%)
Jun 21, 2021 60.72 61.22 60.60 60.92 11,184,903 +0.33(+0.54%)
Jun 18, 2021 60.53 60.83 59.96 60.59 16,497,948 -0.27(-0.45%)
Jun 17, 2021 61.10 61.23 60.37 60.86 9,700,205 -0.14(-0.22%)
Jun 16, 2021 61.46 61.86 60.93 61.00 11,842,690 -0.46(-0.74%)
Jun 15, 2021 61.53 61.59 61.00 61.46 6,854,027 +0.12(+0.19%)
Jun 14, 2021 61.36 61.48 60.75 61.34 5,986,407 -0.05(-0.07%)
Jun 11, 2021 61.88 61.93 60.87 61.38 10,467,790 -0.05(-0.07%)
Jun 10, 2021 59.75 61.71 59.63 61.43 16,472,857 +1.81(+3.04%)
Jun 09, 2021 58.36 59.75 58.27 59.61 15,033,484 +1.55(+2.67%)
Jun 08, 2021 59.08 59.15 57.63 58.06 15,820,362 -0.98(-1.65%)
Jun 07, 2021 59.28 59.62 59.00 59.04 8,747,805 -0.15(-0.26%)
Jun 04, 2021 59.23 59.46 59.12 59.20 8,826,872 +0.13(+0.22%)
Jun 03, 2021 58.77 59.33 58.60 59.07 8,577,500 +0.10(+0.17%)
Jun 02, 2021 59.47 59.63 58.83 58.97 8,246,650 -0.37(-0.63%)
Jun 01, 2021 60.53 60.53 59.28 59.34 9,648,368 -0.57(-0.94%)
May 28, 2021 59.85 60.35 59.80 59.91 6,973,904 +0.01(+0.02%)
May 27, 2021 60.44 60.75 59.78 59.90 13,443,713 -0.38(-0.64%)
May 26, 2021 60.82 60.89 60.15 60.28 9,329,214 -0.57(-0.94%)
May 25, 2021 61.38 61.57 60.77 60.85 10,257,061 -0.48(-0.79%)
May 24, 2021 61.32 61.95 61.26 61.34 9,260,997 +0.22(+0.36%)
May 21, 2021 61.29 61.91 61.05 61.12 10,358,421 +0.05(+0.07%)
May 20, 2021 59.54 61.28 59.49 61.07 14,550,015 +1.32(+2.21%)
May 19, 2021 59.54 59.78 58.88 59.75 8,361,742 -0.05(-0.08%)
May 18, 2021 59.63 59.98 59.37 59.80 7,315,339 +0.13(+0.21%)
May 17, 2021 59.10 60.02 59.10 59.67 10,063,413 +0.53(+0.89%)
May 14, 2021 59.43 59.51 58.90 59.14 8,288,735 -0.15(-0.25%)
May 13, 2021 58.74 59.56 58.74 59.29 9,447,183 +0.46(+0.79%)
May 12, 2021 58.73 59.46 58.57 58.82 11,673,415 +0.25(+0.42%)
May 11, 2021 58.69 59.16 58.38 58.58 10,431,402 -0.40(-0.68%)
May 10, 2021 58.92 59.51 58.88 58.98 11,313,021 +0.24(+0.40%)
May 07, 2021 58.98 59.61 58.51 58.74 8,608,593 -0.02(-0.03%)
May 06, 2021 58.89 58.99 58.38 58.76 12,174,058 -0.20(-0.34%)
May 05, 2021 58.44 59.11 58.21 58.96 14,099,608 +0.67(+1.14%)
May 04, 2021 57.77 58.53 57.74 58.29 11,586,881 +0.43(+0.74%)
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.