Bristol-Myers Squibb (NY: BMY )

64.53 USD +0.27 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 12, 2021 64.43 65.23 64.25 64.53 10,640,768 +0.27(+0.42%)
May 11, 2021 64.39 64.90 64.05 64.26 9,508,626 -0.44(-0.68%)
May 10, 2021 64.64 65.29 64.59 64.70 10,312,255 +0.26(+0.40%)
May 07, 2021 64.70 65.39 64.19 64.44 7,847,065 -0.02(-0.03%)
May 06, 2021 64.60 64.72 64.05 64.46 11,097,124 -0.22(-0.34%)
May 05, 2021 64.11 64.85 63.86 64.68 12,852,337 +0.73(+1.14%)
May 04, 2021 63.38 64.21 63.34 63.95 10,561,889 +0.47(+0.74%)
May 03, 2021 62.70 63.58 62.65 63.48 10,740,334 +1.06(+1.70%)
Apr 30, 2021 62.00 62.76 61.51 62.42 17,026,100 -0.47(-0.75%)
Apr 29, 2021 65.00 65.26 62.40 62.89 21,468,954 -3.14(-4.76%)
Apr 28, 2021 66.10 66.39 65.75 66.03 7,644,093 +0.07(+0.11%)
Apr 27, 2021 66.00 66.28 65.60 65.96 7,471,887 +0.07(+0.11%)
Apr 26, 2021 65.96 66.00 65.08 65.89 11,767,740 -0.12(-0.18%)
Apr 23, 2021 66.30 66.93 65.86 66.01 14,716,200 -0.31(-0.47%)
Apr 22, 2021 66.15 66.56 65.82 66.32 12,914,283 +0.00(+0.00%)
Apr 21, 2021 66.52 66.89 66.08 66.32 9,531,274 +0.24(+0.36%)
Apr 20, 2021 65.45 66.53 65.42 66.08 9,682,645 +0.48(+0.73%)
Apr 19, 2021 65.42 65.93 65.21 65.60 11,851,069 +0.14(+0.21%)
Apr 16, 2021 64.93 65.64 64.74 65.46 14,589,400 +1.02(+1.58%)
Apr 15, 2021 64.00 64.73 63.92 64.44 9,833,153 +0.63(+0.99%)
Apr 14, 2021 63.75 63.96 63.58 63.81 7,637,270 +0.23(+0.36%)
Apr 13, 2021 62.91 63.74 62.75 63.58 9,450,711 +0.89(+1.42%)
Apr 12, 2021 62.53 62.78 62.27 62.69 11,162,616 +0.08(+0.13%)
Apr 09, 2021 61.80 62.64 61.68 62.61 7,867,900 +0.70(+1.13%)
Apr 08, 2021 62.20 62.42 61.76 61.91 7,845,575 -0.15(-0.24%)
Apr 07, 2021 62.01 62.54 61.93 62.06 11,794,400 +0.08(+0.13%)
Apr 06, 2021 63.21 63.30 61.89 61.98 14,001,114 -1.18(-1.87%)
Apr 05, 2021 62.90 63.60 62.88 63.16 8,867,584 +0.23(+0.37%)
Apr 01, 2021 63.18 63.34 62.54 62.93 9,725,900 -0.20(-0.32%)
Mar 31, 2021 62.90 63.77 62.78 63.13 12,678,881 -0.18(-0.28%)
Mar 30, 2021 64.00 64.08 63.17 63.31 12,232,456 -0.76(-1.19%)
Mar 29, 2021 63.86 64.42 63.65 64.07 9,698,052 +0.13(+0.20%)
Mar 26, 2021 62.95 63.98 62.83 63.94 12,538,000 +1.15(+1.83%)
Mar 25, 2021 63.00 63.00 61.98 62.79 11,156,947 +0.49(+0.79%)
Mar 24, 2021 62.46 62.89 62.27 62.30 9,625,964 -0.32(-0.51%)
Mar 23, 2021 63.38 63.53 62.59 62.62 11,014,180 -0.76(-1.20%)
Mar 22, 2021 62.20 63.52 62.11 63.38 16,102,134 +0.68(+1.08%)
Mar 19, 2021 62.07 62.75 61.37 62.70 32,082,100 +0.37(+0.59%)
Mar 18, 2021 61.98 63.24 61.86 62.33 12,145,405 +0.15(+0.24%)
Mar 17, 2021 62.09 62.54 61.45 62.18 9,546,111 +0.28(+0.45%)
Mar 16, 2021 61.34 62.14 61.34 61.90 10,162,401 +0.51(+0.83%)
Mar 15, 2021 60.66 61.44 60.29 61.39 10,949,976 +0.75(+1.24%)
Mar 12, 2021 60.43 60.94 60.20 60.64 8,029,900 +0.29(+0.48%)
Mar 11, 2021 61.00 61.19 60.35 60.35 10,097,186 -0.58(-0.95%)
Mar 10, 2021 60.62 61.28 60.46 60.93 10,235,660 +0.36(+0.59%)
Mar 09, 2021 60.79 61.86 60.56 60.57 12,656,554 +0.12(+0.20%)
Mar 08, 2021 60.60 61.72 60.13 60.45 10,615,641 +0.02(+0.03%)
Mar 05, 2021 59.51 60.59 59.33 60.43 14,980,100 +1.09(+1.84%)
Mar 04, 2021 60.54 60.96 58.63 59.34 17,244,980 -1.41(-2.32%)
Mar 03, 2021 61.05 61.35 59.97 60.75 13,597,222 -0.52(-0.85%)
Mar 02, 2021 61.95 62.18 61.21 61.27 9,582,718 -0.36(-0.58%)
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.