Skip to main content

Bristol-Myers Squibb (NY: BMY )

79.03 -0.11 (-0.14%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 63.18 63.59 63.49 12,302,755 -0.02(-0.03%)
Jan 28, 2022 62.30 63.51 61.87 63.51 11,088,162 +1.03(+1.64%)
Jan 27, 2022 61.16 63.12 61.00 62.48 16,934,142 +1.58(+2.60%)
Jan 26, 2022 60.82 62.04 60.52 60.89 13,965,795 -0.22(-0.35%)
Jan 25, 2022 60.89 61.45 60.12 61.11 17,121,660 -0.15(-0.24%)
Jan 24, 2022 61.81 62.05 59.87 61.26 18,057,694 -0.91(-1.46%)
Jan 21, 2022 63.34 63.52 61.92 62.17 13,566,530 -1.02(-1.61%)
Jan 20, 2022 63.12 63.94 62.74 63.18 8,710,749 -0.14(-0.22%)
Jan 19, 2022 63.46 64.04 63.02 63.32 13,020,677 -0.17(-0.26%)
Jan 18, 2022 63.28 63.62 62.43 63.49 13,595,410 -0.04(-0.06%)
Jan 14, 2022 63.53 0 +0.32(+0.51%)
Jan 13, 2022 63.25 63.55 62.48 63.20 8,404,447 -0.22(-0.34%)
Jan 12, 2022 63.46 63.95 62.99 63.42 10,374,974 -0.65(-1.01%)
Jan 11, 2022 63.31 64.43 62.92 64.06 13,282,694 +0.37(+0.58%)
Jan 10, 2022 61.44 63.90 61.40 63.69 28,140,718 +2.22(+3.61%)
Jan 07, 2022 60.16 61.64 59.89 61.47 17,038,408 +1.32(+2.20%)
Jan 06, 2022 60.39 60.45 59.54 60.15 8,226,308 -0.14(-0.23%)
Jan 05, 2022 60.56 61.36 60.25 60.29 11,435,884 +0.03(+0.05%)
Jan 04, 2022 59.65 60.43 59.23 60.26 11,776,245 +0.24(+0.40%)
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.