Bristol-Myers Squibb (NY: BMY )

65.85 USD +0.59 (+0.90%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2021 65.46 66.21 65.41 65.85 6,741,937 +0.59(+0.90%)
Jun 23, 2021 66.15 66.22 65.24 65.26 7,472,777 -0.68(-1.03%)
Jun 22, 2021 66.75 66.79 65.71 65.94 9,458,961 -0.89(-1.33%)
Jun 21, 2021 66.61 67.16 66.48 66.83 10,195,471 +0.36(+0.54%)
Jun 18, 2021 66.40 66.73 65.78 66.47 15,038,516 -0.30(-0.45%)
Jun 17, 2021 67.03 67.17 66.23 66.77 8,842,111 -0.15(-0.22%)
Jun 16, 2021 67.42 67.86 66.84 66.92 10,795,069 -0.50(-0.74%)
Jun 15, 2021 67.50 67.57 66.92 67.42 6,247,710 +0.13(+0.19%)
Jun 14, 2021 67.32 67.45 66.65 67.29 5,456,841 -0.05(-0.07%)
Jun 11, 2021 67.89 67.94 66.78 67.34 9,541,795 -0.05(-0.07%)
Jun 10, 2021 65.55 67.70 65.42 67.39 15,015,645 +1.99(+3.04%)
Jun 09, 2021 64.02 65.55 63.92 65.40 13,703,601 +1.70(+2.67%)
Jun 08, 2021 64.81 64.89 63.22 63.70 14,420,871 -1.07(-1.65%)
Jun 07, 2021 65.03 65.41 64.73 64.77 7,973,962 -0.17(-0.26%)
Jun 04, 2021 64.98 65.23 64.86 64.94 8,046,035 +0.14(+0.22%)
Jun 03, 2021 64.47 65.08 64.29 64.80 7,818,722 +0.11(+0.17%)
Jun 02, 2021 65.24 65.42 64.54 64.69 7,517,140 -0.41(-0.63%)
Jun 01, 2021 66.40 66.40 65.03 65.10 8,794,860 -0.62(-0.94%)
May 28, 2021 65.66 66.21 65.60 65.72 6,356,983 +0.01(+0.02%)
May 27, 2021 66.30 66.65 65.58 65.71 12,254,463 -0.42(-0.64%)
May 26, 2021 66.72 66.80 65.99 66.13 8,503,939 -0.63(-0.94%)
May 25, 2021 67.34 67.56 66.67 66.76 9,349,707 -0.53(-0.79%)
May 24, 2021 67.27 67.96 67.21 67.29 8,441,756 +0.24(+0.36%)
May 21, 2021 67.24 67.92 66.97 67.05 9,442,101 +0.05(+0.07%)
May 20, 2021 65.32 67.23 65.26 67.00 13,262,900 +1.45(+2.21%)
May 19, 2021 65.32 65.58 64.59 65.55 7,622,051 -0.05(-0.08%)
May 18, 2021 65.42 65.80 65.13 65.60 6,668,214 +0.14(+0.21%)
May 17, 2021 64.84 65.84 64.84 65.46 9,173,189 +0.58(+0.89%)
May 14, 2021 65.20 65.29 64.61 64.88 7,555,502 -0.16(-0.25%)
May 13, 2021 64.44 65.34 64.44 65.04 8,611,472 +0.51(+0.79%)
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%)
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.