Skip to main content

Bristol-Myers Squibb (NY: BMY )

49.74 +0.25 (+0.51%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 64.32 64.99 64.05 64.93 9,557,738 +1.04(+1.63%)
Mar 30, 2023 64.06 64.20 63.69 63.89 4,697,226 +0.02(+0.03%)
Mar 29, 2023 63.91 64.13 63.56 63.87 5,732,486 -0.02(-0.03%)
Mar 28, 2023 63.77 64.25 63.66 63.89 5,033,655 +0.12(+0.19%)
Mar 27, 2023 63.78 64.47 63.71 63.76 7,169,460 +0.37(+0.58%)
Mar 24, 2023 62.95 63.49 62.47 63.40 6,698,978 +0.66(+1.05%)
Mar 23, 2023 63.32 63.61 62.43 62.74 7,177,469 -0.24(-0.39%)
Mar 22, 2023 63.22 63.70 62.97 62.99 7,107,096 -0.25(-0.40%)
Mar 21, 2023 63.21 63.52 62.64 63.24 8,582,447 +0.25(+0.40%)
Mar 20, 2023 62.51 63.11 62.05 62.99 10,390,840 +0.67(+1.07%)
Mar 17, 2023 63.07 63.07 62.02 62.32 23,076,470 -0.53(-0.85%)
Mar 16, 2023 62.79 63.33 61.69 62.86 11,253,144 -0.36(-0.56%)
Mar 15, 2023 61.94 63.44 61.88 63.21 11,422,221 +0.95(+1.52%)
Mar 14, 2023 62.11 62.35 61.60 62.27 10,043,217 +0.44(+0.71%)
Mar 13, 2023 61.27 62.85 61.15 61.83 10,246,084 +0.27(+0.44%)
Mar 10, 2023 62.13 63.15 61.29 61.55 10,976,705 -0.75(-1.20%)
Mar 09, 2023 63.32 63.44 62.14 62.30 8,062,961 -0.73(-1.16%)
Mar 08, 2023 63.61 63.75 62.71 63.03 6,439,910 -0.67(-1.04%)
Mar 07, 2023 64.80 64.80 63.17 63.70 8,684,460 -0.84(-1.31%)
Mar 06, 2023 64.98 65.25 64.38 64.54 7,472,813 -0.37(-0.58%)
Mar 03, 2023 64.97 65.03 64.46 64.92 6,981,712 +0.10(+0.16%)
Mar 02, 2023 64.85 65.32 64.63 64.81 6,537,711 -0.16(-0.25%)
Mar 01, 2023 64.35 65.37 64.27 64.97 6,280,025 +0.37(+0.58%)
Feb 28, 2023 65.39 65.52 64.46 64.60 9,283,753 -0.96(-1.47%)
Feb 27, 2023 65.84 65.96 65.32 65.56 5,327,640 -0.18(-0.27%)
Feb 24, 2023 66.61 66.72 65.40 65.74 6,835,748 -1.14(-1.71%)
Feb 23, 2023 66.87 67.43 66.41 66.88 5,827,703 +0.08(+0.13%)
Feb 22, 2023 66.79 67.17 66.11 66.80 6,105,050 +0.08(+0.13%)
Feb 21, 2023 66.76 67.14 66.34 66.72 6,607,555 +0.10(+0.15%)
Feb 17, 2023 66.15 67.20 66.06 66.61 11,883,387 +0.24(+0.37%)
Feb 16, 2023 66.32 66.72 65.74 66.37 5,971,347 -0.58(-0.87%)
Feb 15, 2023 67.73 67.89 66.83 66.95 6,288,187 -0.73(-1.08%)
Feb 14, 2023 68.67 68.82 67.63 67.68 5,984,575 -0.86(-1.26%)
Feb 13, 2023 67.65 68.80 67.43 68.54 9,210,515 +0.91(+1.34%)
Feb 10, 2023 67.17 67.78 66.73 67.63 9,203,646 +0.67(+0.99%)
Feb 09, 2023 68.84 69.17 66.91 66.97 13,695,000 -2.02(-2.93%)
Feb 08, 2023 69.61 69.71 68.33 68.99 10,835,047 -0.81(-1.17%)
Feb 07, 2023 69.83 69.97 69.30 69.81 9,320,134 -0.01(-0.01%)
Feb 06, 2023 69.74 70.43 69.54 69.82 7,592,644 +0.07(+0.11%)
Feb 03, 2023 68.58 69.76 68.02 69.74 10,901,380 +1.57(+2.31%)
Feb 02, 2023 65.87 68.27 65.39 68.17 13,894,361 +1.44(+2.16%)
Feb 01, 2023 68.33 68.33 66.33 66.72 11,449,789 -1.33(-1.95%)
Jan 31, 2023 67.55 68.06 67.12 68.06 10,007,001 +0.58(+0.86%)
Jan 30, 2023 68.00 68.30 67.33 67.47 9,501,314 -0.39(-0.58%)
Jan 27, 2023 68.37 68.80 67.76 67.87 5,793,134 -0.51(-0.74%)
Jan 26, 2023 68.49 68.57 67.43 68.37 6,969,086 -0.17(-0.25%)
Jan 25, 2023 67.97 68.61 67.46 68.54 7,085,969 +0.78(+1.15%)
Jan 24, 2023 68.38 70.26 67.56 67.76 7,792,716 -0.86(-1.26%)
Jan 23, 2023 69.40 69.51 68.24 68.63 7,927,912 -0.83(-1.20%)
Jan 20, 2023 69.23 69.46 68.71 69.46 11,228,399 +0.37(+0.54%)
Jan 19, 2023 67.77 69.20 67.60 69.09 10,019,867 +1.51(+2.23%)
Jan 18, 2023 67.76 68.07 67.52 67.58 8,936,258 -0.16(-0.24%)
Jan 17, 2023 68.49 68.84 67.46 67.74 9,569,124 -0.19(-0.28%)
Jan 13, 2023 67.10 67.93 66.91 67.92 9,732,857 +0.85(+1.27%)
Jan 12, 2023 67.15 67.39 66.57 67.07 7,236,941 -0.32(-0.47%)
Jan 11, 2023 66.99 67.43 66.53 67.39 7,759,453 +0.27(+0.40%)
Jan 10, 2023 66.77 67.17 66.31 67.12 7,123,967 +0.60(+0.90%)
Jan 09, 2023 68.50 68.53 66.28 66.52 13,882,815 -1.86(-2.73%)
Jan 06, 2023 67.77 68.75 67.54 68.38 7,804,783 +1.01(+1.50%)
Jan 05, 2023 67.20 67.80 67.01 67.37 8,658,727 -0.12(-0.18%)
Jan 04, 2023 67.15 68.09 66.67 67.49 10,704,439 +0.33(+0.50%)
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.