Skip to main content

Bristol-Myers Squibb (NY: BMY )

49.74 +0.25 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 50.80 50.80 50.80 0 +0.55(+1.09%)
Mar 28, 2018 50.26 50.89 50.13 50.26 6,874,219 +0.13(+0.26%)
Mar 27, 2018 51.11 51.14 49.64 50.13 7,745,919 -0.80(-1.56%)
Mar 26, 2018 50.42 51.06 49.58 50.92 8,312,632 +1.08(+2.16%)
Mar 23, 2018 51.44 51.44 49.75 49.85 10,559,898 -1.52(-2.96%)
Mar 22, 2018 52.67 52.92 51.33 51.36 8,439,649 -1.73(-3.25%)
Mar 21, 2018 53.44 53.80 53.08 53.09 5,393,325 -0.27(-0.50%)
Mar 20, 2018 53.32 53.94 52.78 53.36 7,852,992 +0.29(+0.54%)
Mar 19, 2018 53.51 53.80 52.35 53.07 6,914,575 -0.43(-0.80%)
Mar 16, 2018 53.15 54.17 53.15 53.49 11,835,524 +0.28(+0.53%)
Mar 15, 2018 53.62 53.76 53.18 53.21 4,260,831 -0.31(-0.57%)
Mar 14, 2018 53.88 54.02 53.23 53.52 6,050,128 -0.04(-0.08%)
Mar 13, 2018 54.46 54.79 53.23 53.56 7,353,052 -0.62(-1.14%)
Mar 12, 2018 54.54 54.76 53.96 54.17 6,264,710 -0.38(-0.69%)
Mar 09, 2018 53.77 54.66 53.55 54.55 7,795,095 +0.94(+1.75%)
Mar 08, 2018 53.17 53.78 53.07 53.61 4,630,324 +0.52(+0.98%)
Mar 07, 2018 53.22 53.09 7,380,220 +0.51(+0.96%)
Mar 06, 2018 53.99 54.13 52.36 52.58 7,815,299 -1.08(-2.02%)
Mar 05, 2018 53.93 52.69 53.67 7,891,882 +0.52(+0.98%)
Mar 02, 2018 52.57 53.41 52.31 53.15 6,712,522 +0.39(+0.73%)
Mar 01, 2018 53.09 53.43 52.07 52.76 9,697,403 -0.41(-0.77%)
Feb 28, 2018 54.50 54.57 53.15 53.17 10,413,474 -1.32(-2.42%)
Feb 27, 2018 55.05 55.32 54.47 54.49 5,476,405 -0.63(-1.15%)
Feb 26, 2018 54.61 55.31 54.52 55.12 5,265,756 +0.55(+1.00%)
Feb 23, 2018 53.15 54.64 53.15 54.58 6,525,121 +1.61(+3.05%)
Feb 22, 2018 52.90 52.96 7,703,312 -0.47(-0.89%)
Feb 21, 2018 54.09 54.42 53.42 53.44 8,771,691 -0.66(-1.22%)
Feb 20, 2018 55.01 55.28 53.85 54.09 10,835,896 -1.29(-2.33%)
Feb 16, 2018 55.39 55.39 55.39 0 -0.02(-0.03%)
Feb 15, 2018 54.06 55.77 54.03 55.40 19,399,066 +2.92(+5.55%)
Feb 14, 2018 51.07 52.96 50.82 52.49 12,812,167 +1.19(+2.32%)
Feb 13, 2018 51.49 51.30 9,160,201 +0.57(+1.12%)
Feb 12, 2018 50.56 51.07 50.04 50.73 9,341,531 +0.37(+0.73%)
Feb 09, 2018 50.84 50.86 48.65 50.36 13,892,277 +0.01(+0.02%)
Feb 08, 2018 50.24 52.02 50.22 50.35 18,411,184 +0.05(+0.10%)
Feb 07, 2018 48.70 50.42 48.53 50.30 15,146,171 +1.39(+2.84%)
Feb 06, 2018 48.05 49.16 46.94 48.91 22,564,064 -0.51(-1.04%)
Feb 05, 2018 52.55 52.92 48.95 49.43 28,568,326 -1.56(-3.06%)
Feb 02, 2018 50.51 51.64 50.48 50.99 14,591,009 +0.55(+1.08%)
Feb 01, 2018 49.94 50.58 49.75 50.44 8,880,916 +0.16(+0.32%)
Jan 31, 2018 51.37 51.43 49.74 50.28 11,064,506 -1.09(-2.13%)
Jan 30, 2018 51.35 51.89 50.85 51.37 7,281,008 -0.38(-0.73%)
Jan 29, 2018 51.50 52.17 51.47 51.75 8,419,919 +0.14(+0.28%)
Jan 26, 2018 51.35 51.99 51.11 51.60 8,375,841 +0.59(+1.15%)
Jan 25, 2018 51.40 51.61 50.76 51.02 7,698,408 -0.19(-0.38%)
Jan 24, 2018 51.17 51.40 50.71 51.21 8,066,121 +0.27(+0.52%)
Jan 23, 2018 50.59 51.15 50.46 50.95 7,340,823 +0.12(+0.24%)
Jan 22, 2018 50.03 50.94 49.84 50.83 8,401,444 +0.80(+1.61%)
Jan 19, 2018 49.88 50.13 49.44 50.02 9,325,761 +0.36(+0.73%)
Jan 18, 2018 49.64 49.72 49.07 49.66 9,841,100 -0.02(-0.03%)
Jan 17, 2018 48.46 49.80 48.42 49.68 13,206,796 +1.55(+3.22%)
Jan 16, 2018 49.60 49.68 47.73 48.13 18,008,982 -2.32(-4.60%)
Jan 12, 2018 50.45 50.45 50.45 0 +0.27(+0.54%)
Jan 11, 2018 49.79 50.21 49.64 50.17 8,205,833 +0.37(+0.74%)
Jan 10, 2018 49.41 49.85 49.14 49.81 6,345,195 +0.13(+0.26%)
Jan 09, 2018 49.69 49.88 49.44 49.68 6,419,854 -0.05(-0.10%)
Jan 08, 2018 49.62 49.96 49.16 49.72 5,806,556 +0.02(+0.03%)
Jan 05, 2018 49.69 49.94 49.38 49.71 7,611,442 +0.11(+0.23%)
Jan 04, 2018 48.99 49.65 48.82 49.60 7,972,321 +0.63(+1.30%)
Jan 03, 2018 48.84 49.08 48.44 48.96 9,316,397 +0.04(+0.08%)
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.