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 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%)
May 03, 2021 57.15 57.96 57.11 57.86 11,782,643 +0.97(+1.70%)
Apr 30, 2021 56.52 57.21 56.07 56.90 18,678,420 -0.43(-0.75%)
Apr 29, 2021 59.25 59.49 56.88 57.33 23,552,436 -2.86(-4.76%)
Apr 28, 2021 60.25 60.51 59.93 60.19 8,385,923 +0.06(+0.11%)
Apr 27, 2021 60.16 60.42 59.80 60.13 8,197,005 +0.06(+0.11%)
Apr 26, 2021 60.13 60.16 59.32 60.06 12,909,755 -0.11(-0.18%)
Apr 23, 2021 60.44 61.01 60.03 60.17 16,144,352 -0.28(-0.47%)
Apr 22, 2021 60.30 60.67 60.00 60.45 14,167,566 +0.00(+0.00%)
Apr 21, 2021 60.64 60.97 60.23 60.45 10,456,248 +0.22(+0.36%)
Apr 20, 2021 59.66 60.64 59.63 60.23 10,622,309 +0.44(+0.73%)
Apr 19, 2021 59.63 60.09 59.44 59.80 13,001,171 +0.13(+0.21%)
Apr 16, 2021 59.19 59.83 59.01 59.67 16,005,246 +0.93(+1.58%)
Apr 15, 2021 58.34 59.00 58.27 58.74 10,787,424 +0.57(+0.99%)
Apr 14, 2021 58.11 58.30 57.96 58.17 8,378,438 +0.21(+0.36%)
Apr 13, 2021 57.34 58.10 57.20 57.96 10,367,867 +0.81(+1.42%)
Apr 12, 2021 57.00 57.23 56.76 57.14 12,245,906 +0.07(+0.13%)
Apr 09, 2021 56.33 57.10 56.22 57.07 8,631,450 +0.64(+1.13%)
Apr 08, 2021 56.70 56.90 56.30 56.43 8,606,959 -0.14(-0.24%)
Apr 07, 2021 56.52 57.01 56.45 56.57 12,939,002 +0.07(+0.13%)
Apr 06, 2021 57.62 57.70 56.42 56.50 15,359,870 -1.08(-1.87%)
Apr 05, 2021 57.34 57.97 57.32 57.57 9,728,150 +0.21(+0.37%)
Apr 01, 2021 57.59 57.74 57.01 57.36 10,669,762 -0.18(-0.32%)
Mar 31, 2021 57.34 58.13 57.23 57.55 13,909,319 +0.28(+0.49%)
Mar 30, 2021 57.89 57.96 57.14 57.26 13,524,241 -0.69(-1.19%)
Mar 29, 2021 57.76 58.27 57.57 57.95 10,722,196 +0.12(+0.20%)
Mar 26, 2021 56.94 57.87 56.83 57.83 13,862,051 +1.04(+1.83%)
Mar 25, 2021 56.98 56.98 56.06 56.79 12,335,155 +0.44(+0.79%)
Mar 24, 2021 56.49 56.88 56.32 56.35 10,642,495 -0.29(-0.51%)
Mar 23, 2021 57.33 57.46 56.61 56.64 12,177,311 -0.69(-1.20%)
Mar 22, 2021 56.26 57.45 56.18 57.33 17,802,568 +0.62(+1.08%)
Mar 19, 2021 56.14 56.76 55.50 56.71 35,470,068 +0.33(+0.59%)
Mar 18, 2021 56.06 57.20 55.95 56.38 13,427,997 +0.14(+0.24%)
Mar 17, 2021 56.16 56.57 55.58 56.24 10,554,210 +0.25(+0.45%)
Mar 16, 2021 55.48 56.20 55.48 55.99 11,235,582 +0.46(+0.83%)
Mar 15, 2021 54.87 55.57 54.53 55.53 12,106,327 +0.68(+1.24%)
Mar 12, 2021 54.66 55.12 54.45 54.85 8,877,882 +0.26(+0.48%)
Mar 11, 2021 55.17 55.35 54.59 54.59 11,163,480 -0.52(-0.95%)
Mar 10, 2021 54.83 55.43 54.69 55.11 11,316,577 +0.33(+0.59%)
Mar 09, 2021 54.98 55.95 54.78 54.78 13,993,125 +0.11(+0.20%)
Mar 08, 2021 54.81 55.82 54.39 54.68 11,736,685 +0.02(+0.03%)
Mar 05, 2021 53.83 54.80 53.66 54.66 16,562,045 +0.99(+1.84%)
Mar 04, 2021 54.76 55.14 53.03 53.67 19,066,102 -1.28(-2.32%)
Mar 03, 2021 55.22 55.49 54.24 54.95 15,033,130 -0.47(-0.85%)
Mar 02, 2021 56.03 56.24 55.36 55.42 10,594,682 -0.33(-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.