Bristol-Myers Squibb (NY: BMY )

49.74 +0.25 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 56.44 56.77 56.20 56.20 7,151,606 -0.15(-0.27%)
Dec 30, 2021 56.34 56.94 56.21 56.36 6,930,990 +0.21(+0.37%)
Dec 29, 2021 56.06 56.33 55.91 56.15 5,642,207 -0.05(-0.10%)
Dec 28, 2021 56.18 56.46 55.99 56.20 6,658,775 +0.05(+0.10%)
Dec 27, 2021 55.97 56.20 55.68 56.15 10,587,232 +0.22(+0.39%)
Dec 23, 2021 56.26 56.39 55.76 55.93 8,961,351 -0.05(-0.08%)
Dec 22, 2021 55.31 56.14 54.92 55.98 16,772,362 +0.59(+1.06%)
Dec 21, 2021 55.89 56.10 55.21 55.39 9,616,007 -0.24(-0.44%)
Dec 20, 2021 55.38 55.92 54.88 55.63 12,085,450 +0.14(+0.26%)
Dec 17, 2021 56.16 56.40 55.31 55.49 27,129,030 -0.55(-0.98%)
Dec 16, 2021 54.99 56.49 54.80 56.04 19,906,758 +1.41(+2.57%)
Dec 15, 2021 53.74 54.88 53.72 54.63 20,520,902 +0.99(+1.85%)
Dec 14, 2021 53.00 54.47 52.82 53.64 24,005,244 +0.41(+0.78%)
Dec 13, 2021 51.61 53.52 51.48 53.23 20,972,948 +2.42(+4.77%)
Dec 10, 2021 51.93 52.10 50.58 50.80 16,049,646 -1.06(-2.05%)
Dec 09, 2021 51.60 52.10 51.30 51.87 15,112,561 -0.05(-0.10%)
Dec 08, 2021 51.73 52.15 51.52 51.92 12,636,864 +0.42(+0.82%)
Dec 07, 2021 51.43 52.07 51.33 51.50 14,463,126 +0.27(+0.53%)
Dec 06, 2021 50.95 51.87 50.88 51.23 21,064,872 +0.46(+0.91%)
Dec 03, 2021 50.26 51.10 50.26 50.77 20,463,172 +0.82(+1.64%)
Dec 02, 2021 49.57 50.37 49.28 49.95 19,297,960 +0.41(+0.84%)
Dec 01, 2021 48.62 50.44 48.59 49.53 22,408,448 +1.19(+2.46%)
Nov 30, 2021 48.82 48.99 47.97 48.34 28,178,438 -0.91(-1.85%)
Nov 29, 2021 50.33 50.75 49.22 49.25 24,435,998 -1.70(-3.34%)
Nov 26, 2021 50.76 51.14 50.32 50.96 17,564,162 -0.25(-0.49%)
Nov 24, 2021 51.76 52.03 50.98 51.21 19,619,668 -0.58(-1.11%)
Nov 23, 2021 51.64 52.24 51.56 51.79 16,046,560 +0.37(+0.72%)
Nov 22, 2021 52.11 52.57 51.40 51.42 15,737,096 -0.71(-1.37%)
Nov 19, 2021 53.30 53.56 52.10 52.13 15,399,386 -1.09(-2.05%)
Nov 18, 2021 53.59 53.24 53.07 53.22 10,889,598 -0.36(-0.67%)
Nov 17, 2021 53.18 53.86 52.60 53.58 13,672,599 +0.31(+0.58%)
Nov 16, 2021 53.63 54.03 53.05 53.27 10,302,342 -0.47(-0.87%)
Nov 15, 2021 53.90 54.14 53.62 53.74 11,695,497 +0.17(+0.32%)
Nov 12, 2021 53.02 53.81 52.96 53.57 10,293,138 +0.22(+0.41%)
Nov 11, 2021 53.54 53.80 53.31 53.35 9,039,521 -0.41(-0.77%)
Nov 10, 2021 53.45 53.77 12,208,661 +0.20(+0.37%)
Nov 09, 2021 53.55 53.77 53.36 53.57 10,126,538 +0.02(+0.03%)
Nov 08, 2021 53.90 54.26 53.24 53.55 11,419,589 -0.04(-0.07%)
Nov 05, 2021 53.26 53.96 52.97 53.59 11,787,378 +0.18(+0.34%)
Nov 04, 2021 53.58 53.80 52.83 53.41 10,906,332 -0.10(-0.19%)
Nov 03, 2021 52.78 53.61 52.65 53.51 13,651,210 +0.66(+1.25%)
Nov 02, 2021 52.98 53.75 52.54 52.85 14,934,942 -0.05(-0.09%)
Nov 01, 2021 52.55 53.38 53.05 52.89 14,662,404 +0.25(+0.48%)
Oct 29, 2021 51.61 52.80 51.50 52.64 18,939,796 +1.14(+2.22%)
Oct 28, 2021 50.96 52.06 50.79 51.50 18,171,424 +0.58(+1.13%)
Oct 27, 2021 52.60 52.66 50.58 50.92 20,882,564 -1.58(-3.00%)
Oct 26, 2021 52.19 52.60 52.50 11,078,470 +0.39(+0.74%)
Oct 25, 2021 52.03 52.43 51.85 52.11 10,778,423 +0.19(+0.36%)
Oct 22, 2021 52.11 53.18 51.77 51.92 7,637,526 -0.19(-0.36%)
Oct 21, 2021 52.36 52.37 51.71 52.11 7,941,442 -0.23(-0.45%)
Oct 20, 2021 52.20 52.82 52.19 52.34 9,994,783 +0.43(+0.83%)
Oct 19, 2021 51.54 51.96 51.40 51.91 10,416,419 +0.59(+1.14%)
Oct 18, 2021 52.29 52.42 51.31 51.33 14,776,165 -1.28(-2.43%)
Oct 15, 2021 52.38 52.90 52.20 52.61 10,478,713 +0.59(+1.14%)
Oct 14, 2021 51.44 52.43 51.39 52.01 10,018,160 +0.57(+1.10%)
Oct 13, 2021 51.43 51.73 51.07 51.44 10,960,555 +0.01(+0.02%)
Oct 12, 2021 51.85 53.04 51.22 51.43 13,019,544 -0.32(-0.63%)
Oct 11, 2021 51.67 52.07 51.39 51.76 11,916,529 +0.14(+0.28%)
Oct 08, 2021 53.07 53.17 51.20 51.61 30,245,532 -1.58(-2.97%)
Oct 07, 2021 52.96 53.49 52.62 53.19 15,306,797 -0.16(-0.30%)
Oct 06, 2021 53.28 53.39 52.82 53.35 10,298,499 +0.04(+0.07%)
Oct 05, 2021 53.06 53.80 53.03 53.32 12,653,919 +0.20(+0.37%)
Oct 04, 2021 53.54 54.11 53.05 53.12 13,903,265 -0.52(-0.97%)
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.