Skip to main content

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 (%)
Nov 30, 2023 46.95 47.55 46.44 47.53 17,690,770 +0.64(+1.35%)
Nov 29, 2023 47.22 47.50 46.85 46.89 13,141,601 -0.19(-0.41%)
Nov 28, 2023 47.21 47.47 46.99 47.09 11,812,127 -0.10(-0.20%)
Nov 27, 2023 47.75 47.86 46.99 47.18 18,368,494 -0.71(-1.49%)
Nov 24, 2023 47.89 48.04 47.62 47.90 5,283,757 +0.33(+0.69%)
Nov 22, 2023 46.92 47.64 46.74 47.57 15,310,339 +0.90(+1.94%)
Nov 21, 2023 47.00 47.20 46.63 46.66 15,233,427 -0.40(-0.86%)
Nov 20, 2023 46.95 48.29 46.61 47.07 29,031,612 -1.87(-3.82%)
Nov 17, 2023 49.27 49.30 48.70 48.93 10,628,013 +0.00(+0.00%)
Nov 16, 2023 49.53 49.80 48.36 48.93 15,020,024 -0.70(-1.42%)
Nov 15, 2023 48.39 49.70 48.27 49.64 13,927,396 +1.01(+2.08%)
Nov 14, 2023 48.56 49.26 48.39 48.63 12,493,539 +0.36(+0.74%)
Nov 13, 2023 48.56 48.77 48.18 48.27 12,516,114 -0.44(-0.91%)
Nov 10, 2023 48.71 48.80 47.72 48.71 13,192,509 +0.19(+0.40%)
Nov 09, 2023 50.58 50.60 48.48 48.52 12,647,535 -1.93(-3.83%)
Nov 08, 2023 50.55 50.61 49.90 50.46 11,689,781 +0.13(+0.25%)
Nov 07, 2023 50.83 51.06 50.18 50.33 21,646,116 -0.48(-0.95%)
Nov 06, 2023 51.15 51.54 50.66 50.81 18,312,894 -0.03(-0.06%)
Nov 03, 2023 49.46 51.14 49.46 50.84 15,043,092 +1.63(+3.31%)
Nov 02, 2023 48.92 49.44 48.79 49.21 13,959,232 -0.14(-0.29%)
Nov 01, 2023 49.92 49.96 49.25 49.36 11,719,883 -0.24(-0.49%)
Oct 31, 2023 49.45 49.72 48.77 49.60 15,241,045 +0.27(+0.55%)
Oct 30, 2023 49.79 49.95 48.38 49.33 30,837,902 +0.22(+0.45%)
Oct 27, 2023 50.10 50.26 47.64 49.11 18,592,096 -1.88(-3.68%)
Oct 26, 2023 51.94 53.22 50.94 50.98 26,029,242 -3.50(-6.43%)
Oct 25, 2023 53.92 54.64 53.86 54.49 12,223,719 +0.47(+0.87%)
Oct 24, 2023 54.04 54.56 53.79 54.02 9,810,362 +0.12(+0.21%)
Oct 23, 2023 54.24 54.59 53.88 53.90 10,418,804 -0.44(-0.81%)
Oct 20, 2023 54.13 54.95 54.13 54.34 12,091,473 -0.02(-0.04%)
Oct 19, 2023 54.52 54.82 53.63 54.36 13,681,826 -0.36(-0.65%)
Oct 18, 2023 55.25 55.43 54.64 54.72 12,276,257 -0.50(-0.91%)
Oct 17, 2023 55.01 55.48 54.84 55.22 13,738,276 +0.19(+0.35%)
Oct 16, 2023 54.66 55.34 54.57 55.03 12,808,589 +0.67(+1.24%)
Oct 13, 2023 54.26 54.55 53.81 54.35 13,428,095 +0.20(+0.37%)
Oct 12, 2023 54.51 54.55 53.71 54.15 11,146,307 -0.38(-0.69%)
Oct 11, 2023 54.36 54.76 54.23 54.53 8,800,258 +0.25(+0.46%)
Oct 10, 2023 54.58 54.64 54.12 54.28 13,732,013 -0.21(-0.39%)
Oct 09, 2023 54.00 54.99 53.61 54.49 8,811,722 -0.05(-0.09%)
Oct 06, 2023 54.14 54.75 54.07 54.54 9,247,734 +0.23(+0.43%)
Oct 05, 2023 53.94 54.49 53.73 54.31 8,327,142 +0.25(+0.46%)
Oct 04, 2023 54.41 54.64 53.66 54.06 12,262,563 -0.47(-0.86%)
Oct 03, 2023 54.94 55.31 54.43 54.52 11,535,057 -0.60(-1.09%)
Oct 02, 2023 55.28 55.32 54.46 55.12 9,304,486 -0.18(-0.33%)
Sep 29, 2023 55.44 55.70 55.14 55.30 11,469,533 -0.10(-0.17%)
Sep 28, 2023 55.28 55.66 55.08 55.40 8,713,587 +0.24(+0.43%)
Sep 27, 2023 55.82 55.98 54.89 55.16 11,928,456 -0.62(-1.11%)
Sep 26, 2023 56.09 56.46 55.76 55.78 9,844,788 -0.59(-1.05%)
Sep 25, 2023 56.07 56.49 56.17 56.37 7,351,994 +0.25(+0.44%)
Sep 22, 2023 56.53 56.65 56.00 56.12 8,596,775 -0.17(-0.30%)
Sep 21, 2023 55.80 56.66 55.77 56.29 10,072,194 +0.29(+0.51%)
Sep 20, 2023 56.03 56.51 55.94 56.01 9,130,267 +0.14(+0.26%)
Sep 19, 2023 55.80 56.14 55.59 55.87 10,973,043 +0.05(+0.09%)
Sep 18, 2023 56.26 56.36 55.58 55.82 17,751,970 -0.43(-0.76%)
Sep 15, 2023 56.64 57.00 56.09 56.25 23,486,540 -0.44(-0.77%)
Sep 14, 2023 57.30 57.70 56.49 56.69 19,045,566 -0.15(-0.27%)
Sep 13, 2023 57.41 57.72 56.84 56.84 20,351,802 -0.56(-0.98%)
Sep 12, 2023 58.13 58.14 57.02 57.40 10,441,004 -0.54(-0.94%)
Sep 11, 2023 57.89 58.53 57.82 57.94 15,074,429 -0.01(-0.02%)
Sep 08, 2023 57.32 58.02 57.18 57.95 9,998,096 +0.81(+1.42%)
Sep 07, 2023 57.05 57.65 57.03 57.14 10,177,541 +0.29(+0.50%)
Sep 06, 2023 57.46 57.55 56.65 56.86 12,852,969 -0.92(-1.60%)
Sep 05, 2023 58.97 59.08 57.73 57.78 11,426,337 -1.31(-2.23%)
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.