Skip to main content

Bristol-Myers Squibb (NY: BMY )

53.93 +0.68 (+1.28%)
Streaming Delayed Price Updated: 11:28 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 56.93 57.21 56.63 56.80 11,167,839 -0.10(-0.17%)
Sep 28, 2023 56.77 57.16 56.57 56.90 8,484,385 +0.24(+0.43%)
Sep 27, 2023 57.33 57.49 56.38 56.65 11,614,690 -0.64(-1.11%)
Sep 26, 2023 57.61 57.98 57.27 57.29 9,585,831 -0.61(-1.05%)
Sep 25, 2023 57.58 58.01 57.69 57.89 7,158,607 +0.25(+0.44%)
Sep 22, 2023 58.06 58.18 57.51 57.64 8,370,645 -0.18(-0.30%)
Sep 21, 2023 57.31 58.19 57.28 57.82 9,807,256 +0.29(+0.51%)
Sep 20, 2023 57.54 58.04 57.45 57.52 8,890,105 +0.15(+0.26%)
Sep 19, 2023 57.31 57.66 57.09 57.38 10,684,409 +0.05(+0.09%)
Sep 18, 2023 57.78 57.88 57.08 57.33 17,285,024 -0.44(-0.76%)
Sep 15, 2023 58.17 58.54 57.60 57.77 22,868,752 -0.45(-0.77%)
Sep 14, 2023 58.85 59.25 58.01 58.22 18,544,592 -0.16(-0.27%)
Sep 13, 2023 58.96 59.28 58.37 58.37 19,816,470 -0.58(-0.98%)
Sep 12, 2023 59.70 59.71 58.56 58.95 10,166,364 -0.56(-0.94%)
Sep 11, 2023 59.45 60.11 59.38 59.51 14,677,912 -0.01(-0.02%)
Sep 08, 2023 58.87 59.59 58.73 59.52 9,735,106 +0.83(+1.42%)
Sep 07, 2023 58.59 59.20 58.57 58.69 9,909,831 +0.29(+0.50%)
Sep 06, 2023 59.01 59.11 58.18 58.39 12,514,885 -0.95(-1.60%)
Sep 05, 2023 60.57 60.67 59.29 59.34 11,125,779 -1.35(-2.23%)
Sep 01, 2023 60.51 61.06 60.51 60.69 6,988,441 +0.36(+0.60%)
Aug 31, 2023 61.11 61.19 60.33 60.33 11,813,731 -0.71(-1.17%)
Aug 30, 2023 61.58 61.68 60.87 61.04 9,250,852 -0.46(-0.75%)
Aug 29, 2023 60.65 62.05 60.65 61.50 12,240,861 +1.18(+1.96%)
Aug 28, 2023 60.73 61.07 60.07 60.32 6,998,369 -0.43(-0.71%)
Aug 25, 2023 60.11 60.97 59.94 60.75 8,127,786 +0.78(+1.31%)
Aug 24, 2023 60.05 60.68 59.91 59.97 8,458,426 -0.27(-0.45%)
Aug 23, 2023 60.93 61.06 60.10 60.24 8,031,216 -0.29(-0.49%)
Aug 22, 2023 60.49 60.80 60.28 60.54 8,907,412 -0.05(-0.08%)
Aug 21, 2023 60.80 61.15 60.58 60.58 10,114,540 -0.15(-0.24%)
Aug 18, 2023 60.89 61.24 60.55 60.73 8,380,135 -0.09(-0.14%)
Aug 17, 2023 59.70 61.37 59.69 60.82 18,277,602 +1.19(+2.00%)
Aug 16, 2023 60.03 60.30 59.58 59.63 9,821,212 -0.80(-1.33%)
Aug 15, 2023 60.21 60.82 59.89 60.43 14,758,392 +0.13(+0.21%)
Aug 14, 2023 60.04 60.56 59.90 60.30 19,964,014 +0.38(+0.64%)
Aug 11, 2023 60.21 60.41 59.76 59.92 17,204,478 -0.06(-0.10%)
Aug 10, 2023 59.78 60.62 59.65 59.98 25,967,422 +0.66(+1.11%)
Aug 09, 2023 58.52 59.65 58.47 59.32 7,873,723 +0.45(+0.76%)
Aug 08, 2023 59.39 59.52 58.43 58.87 12,770,128 -0.30(-0.51%)
Aug 07, 2023 59.21 59.46 58.81 59.18 9,987,534 -0.02(-0.03%)
Aug 04, 2023 59.77 60.13 59.08 59.20 7,792,027 -0.72(-1.21%)
Aug 03, 2023 60.14 60.15 59.16 59.92 7,029,258 -0.51(-0.84%)
Aug 02, 2023 59.86 60.99 59.72 60.43 12,199,074 +0.22(+0.36%)
Aug 01, 2023 60.99 61.23 59.87 60.21 9,429,755 -0.65(-1.06%)
Jul 31, 2023 60.04 60.98 59.80 60.86 11,959,138 +0.76(+1.27%)
Jul 28, 2023 59.50 60.18 58.76 60.10 11,848,925 +0.67(+1.12%)
Jul 27, 2023 59.69 61.19 59.09 59.43 23,119,500 -2.62(-4.23%)
Jul 26, 2023 61.79 62.52 61.58 62.05 11,328,371 -0.35(-0.56%)
Jul 25, 2023 63.12 63.27 62.39 62.41 7,156,212 -0.94(-1.48%)
Jul 24, 2023 63.32 63.98 63.32 63.34 7,037,118 +0.05(+0.08%)
Jul 21, 2023 62.52 63.40 62.40 63.30 10,114,605 +0.89(+1.43%)
Jul 20, 2023 61.11 62.67 61.03 62.41 9,459,858 +1.67(+2.76%)
Jul 19, 2023 60.79 61.51 60.67 60.73 8,879,635 +0.06(+0.10%)
Jul 18, 2023 60.61 61.42 60.48 60.67 6,592,668 +0.15(+0.24%)
Jul 17, 2023 60.66 60.69 60.09 60.53 7,651,380 -0.09(-0.15%)
Jul 14, 2023 60.69 61.01 60.25 60.61 9,436,529 -0.33(-0.55%)
Jul 13, 2023 61.06 61.40 60.87 60.95 9,227,133 +0.00(+0.00%)
Jul 12, 2023 61.53 61.91 60.79 60.95 7,499,148 -0.50(-0.81%)
Jul 11, 2023 60.99 61.57 60.79 61.45 9,547,573 +0.30(+0.50%)
Jul 10, 2023 61.29 61.61 60.97 61.14 7,651,692 -0.17(-0.27%)
Jul 07, 2023 61.89 62.09 61.28 61.31 8,855,096 -0.77(-1.25%)
Jul 06, 2023 62.30 62.54 61.95 62.08 6,784,027 -0.70(-1.12%)
Jul 05, 2023 62.38 63.05 62.00 62.79 9,075,904 +0.29(+0.47%)
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.