Skip to main content

Bristol-Myers Squibb (NY: BMY )

54.23 +0.98 (+1.84%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 50.54 50.90 50.40 50.72 11,440,100 +0.09(+0.18%)
Dec 28, 2023 50.46 50.85 50.41 50.63 10,773,704 +0.01(+0.02%)
Dec 27, 2023 50.82 50.91 50.16 50.62 13,371,146 -0.24(-0.47%)
Dec 26, 2023 51.81 52.16 50.46 50.86 12,371,431 -0.83(-1.61%)
Dec 22, 2023 50.28 52.87 50.28 51.69 20,230,324 +1.02(+2.01%)
Dec 21, 2023 50.75 51.14 50.27 50.67 14,399,762 +0.30(+0.59%)
Dec 20, 2023 51.43 51.64 50.35 50.38 14,343,714 -1.14(-2.21%)
Dec 19, 2023 51.02 51.58 50.87 51.51 14,457,511 +0.76(+1.50%)
Dec 18, 2023 50.56 50.90 50.35 50.75 14,526,293 +0.44(+0.88%)
Dec 15, 2023 50.57 50.85 50.11 50.31 44,914,788 -0.57(-1.13%)
Dec 14, 2023 51.86 51.93 50.41 50.88 20,445,412 -0.39(-0.75%)
Dec 13, 2023 49.50 51.27 49.37 51.27 15,129,770 +1.33(+2.67%)
Dec 12, 2023 50.22 50.36 49.23 49.93 14,389,577 -0.57(-1.14%)
Dec 11, 2023 49.94 50.55 49.69 50.50 18,645,038 +0.77(+1.55%)
Dec 08, 2023 49.68 49.96 49.52 49.73 10,240,557 +0.15(+0.30%)
Dec 07, 2023 49.72 50.41 49.42 49.58 14,880,286 +0.28(+0.56%)
Dec 06, 2023 49.74 49.85 49.20 49.31 13,999,489 -0.35(-0.70%)
Dec 05, 2023 49.23 49.82 48.99 49.65 12,802,531 +0.25(+0.50%)
Dec 04, 2023 49.39 50.17 49.20 49.41 14,401,933 -0.12(-0.24%)
Dec 01, 2023 48.83 49.60 48.37 49.53 12,960,661 +0.71(+1.46%)
Nov 30, 2023 48.22 48.83 47.70 48.81 17,225,434 +0.65(+1.35%)
Nov 29, 2023 48.50 48.78 48.11 48.16 12,795,926 -0.20(-0.41%)
Nov 28, 2023 48.49 48.75 48.26 48.36 11,501,422 -0.10(-0.20%)
Nov 27, 2023 49.04 49.15 48.26 48.46 17,885,330 -0.73(-1.49%)
Nov 24, 2023 49.18 49.34 48.90 49.19 5,144,773 +0.34(+0.69%)
Nov 22, 2023 48.19 48.93 48.00 48.85 14,907,616 +0.93(+1.94%)
Nov 21, 2023 48.27 48.48 47.89 47.92 14,832,728 -0.42(-0.86%)
Nov 20, 2023 48.22 49.59 47.86 48.34 28,267,966 -1.92(-3.82%)
Nov 17, 2023 50.60 50.63 50.01 50.26 10,348,454 +0.00(+0.00%)
Nov 16, 2023 50.87 51.15 49.67 50.26 14,624,938 -0.72(-1.42%)
Nov 15, 2023 49.69 51.04 49.57 50.98 13,561,050 +1.04(+2.08%)
Nov 14, 2023 49.87 50.59 49.69 49.94 12,164,909 +0.37(+0.74%)
Nov 13, 2023 49.87 50.09 49.49 49.57 12,186,890 -0.45(-0.91%)
Nov 10, 2023 50.03 50.12 49.01 50.03 12,845,494 +0.20(+0.40%)
Nov 09, 2023 51.95 51.97 49.79 49.83 12,314,856 -1.99(-3.83%)
Nov 08, 2023 51.92 51.98 51.25 51.82 11,382,294 +0.13(+0.25%)
Nov 07, 2023 52.20 52.44 51.53 51.69 21,076,738 -0.49(-0.95%)
Nov 06, 2023 52.53 52.94 52.03 52.18 17,831,192 -0.03(-0.06%)
Nov 03, 2023 50.80 52.53 50.80 52.21 14,647,399 +1.67(+3.31%)
Nov 02, 2023 50.24 50.78 50.11 50.54 13,592,049 -0.15(-0.29%)
Nov 01, 2023 51.27 51.31 50.58 50.69 11,411,604 -0.25(-0.49%)
Oct 31, 2023 50.79 51.07 50.09 50.94 14,840,145 +0.28(+0.55%)
Oct 30, 2023 51.14 51.30 49.68 50.66 30,026,744 +0.23(+0.45%)
Oct 27, 2023 51.45 51.62 48.92 50.43 18,103,052 -1.93(-3.68%)
Oct 26, 2023 53.34 54.66 52.31 52.36 25,344,570 -3.60(-6.43%)
Oct 25, 2023 55.38 56.12 55.32 55.96 11,902,187 +0.48(+0.87%)
Oct 24, 2023 55.50 56.03 55.24 55.48 9,552,311 +0.12(+0.21%)
Oct 23, 2023 55.70 56.07 55.33 55.36 10,144,748 -0.45(-0.81%)
Oct 20, 2023 55.59 56.44 55.59 55.81 11,773,420 -0.02(-0.04%)
Oct 19, 2023 55.99 56.30 55.08 55.83 13,321,940 -0.37(-0.65%)
Oct 18, 2023 56.74 56.93 56.12 56.20 11,953,343 -0.51(-0.91%)
Oct 17, 2023 56.49 56.98 56.33 56.71 13,376,906 +0.20(+0.35%)
Oct 16, 2023 56.14 56.83 56.04 56.51 12,471,673 +0.69(+1.24%)
Oct 13, 2023 55.72 56.02 55.26 55.82 13,074,883 +0.21(+0.37%)
Oct 12, 2023 55.98 56.02 55.16 55.61 10,853,115 -0.39(-0.69%)
Oct 11, 2023 55.83 56.24 55.69 56.00 8,568,776 +0.26(+0.46%)
Oct 10, 2023 56.06 56.11 55.58 55.74 13,370,807 -0.22(-0.39%)
Oct 09, 2023 55.46 56.47 55.06 55.96 8,579,940 -0.05(-0.09%)
Oct 06, 2023 55.60 56.23 55.53 56.01 9,004,482 +0.24(+0.43%)
Oct 05, 2023 55.40 55.96 55.18 55.77 8,108,105 +0.26(+0.46%)
Oct 04, 2023 55.88 56.11 55.10 55.52 11,940,009 -0.48(-0.86%)
Oct 03, 2023 56.43 56.81 55.90 56.00 11,231,639 -0.62(-1.09%)
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.