Skip to main content

Bristol-Myers Squibb (NY: BMY )

79.93 +0.01 (+0.01%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 79.75 80.30 78.64 80.28 19,261,778 +1.25(+1.58%)
Nov 29, 2022 78.81 79.11 78.30 79.03 6,439,820 -0.11(-0.14%)
Nov 28, 2022 79.28 79.70 78.81 79.14 6,270,004 -0.10(-0.13%)
Nov 25, 2022 79.31 79.78 79.14 79.24 4,739,998 +0.10(+0.13%)
Nov 23, 2022 78.60 79.22 78.53 79.14 5,700,311 +0.28(+0.36%)
Nov 22, 2022 79.01 79.56 78.78 78.86 7,075,005 -0.10(-0.13%)
Nov 21, 2022 77.65 79.06 77.62 78.96 8,972,491 +1.51(+1.95%)
Nov 18, 2022 77.53 78.14 76.98 77.45 9,229,993 +0.29(+0.38%)
Nov 17, 2022 75.64 77.56 75.64 77.16 7,460,965 +1.01(+1.33%)
Nov 16, 2022 76.56 77.75 76.02 76.15 10,132,675 -0.13(-0.17%)
Nov 15, 2022 76.41 76.77 75.27 76.28 11,212,226 -0.11(-0.14%)
Nov 14, 2022 76.59 77.84 76.16 76.39 14,169,536 +0.43(+0.57%)
Nov 11, 2022 78.10 78.45 74.55 75.96 18,317,680 -3.42(-4.31%)
Nov 10, 2022 80.75 80.76 78.63 79.38 9,884,198 -0.40(-0.50%)
Nov 09, 2022 79.59 81.17 79.59 79.78 9,922,358 -0.20(-0.25%)
Nov 08, 2022 79.19 80.44 78.86 79.98 8,514,663 +0.79(+1.00%)
Nov 07, 2022 78.71 79.68 78.42 79.19 7,682,587 +0.41(+0.52%)
Nov 04, 2022 78.81 79.28 77.91 78.78 8,187,998 +0.30(+0.38%)
Nov 03, 2022 77.25 78.69 77.16 78.48 9,062,601 +1.03(+1.33%)
Nov 02, 2022 77.66 77.45 8,570,949 -0.25(-0.32%)
Nov 01, 2022 77.00 77.78 76.63 77.70 8,870,510 +0.23(+0.30%)
Oct 31, 2022 76.59 78.66 76.36 77.47 12,388,116 +0.64(+0.83%)
Oct 28, 2022 75.25 76.99 75.08 76.83 10,301,411 +2.23(+2.99%)
Oct 27, 2022 74.28 75.28 73.87 74.60 9,298,277 +0.15(+0.20%)
Oct 26, 2022 73.09 75.21 72.48 74.45 10,419,845 +1.68(+2.31%)
Oct 25, 2022 72.64 73.21 72.25 72.77 7,873,817 -0.22(-0.30%)
Oct 24, 2022 72.66 73.56 72.55 72.99 7,382,705 +0.78(+1.08%)
Oct 21, 2022 70.35 72.52 69.94 72.21 8,240,757 +1.86(+2.64%)
Oct 20, 2022 71.05 71.20 70.03 70.35 9,193,092 -0.79(-1.11%)
Oct 19, 2022 71.53 71.73 70.71 71.14 6,479,794 -0.60(-0.84%)
Oct 18, 2022 72.09 72.47 71.50 71.74 7,938,189 +0.36(+0.50%)
Oct 17, 2022 70.75 71.61 70.65 71.38 6,618,100 +0.76(+1.08%)
Oct 14, 2022 70.92 71.74 70.48 70.62 9,993,586 -0.15(-0.21%)
Oct 13, 2022 68.56 71.03 68.51 70.77 9,605,670 +1.49(+2.15%)
Oct 12, 2022 69.69 70.49 69.25 69.28 6,684,005 -0.37(-0.53%)
Oct 11, 2022 68.56 70.36 68.35 69.65 8,941,485 +1.17(+1.71%)
Oct 10, 2022 69.18 69.41 68.33 68.48 8,879,405 -1.22(-1.75%)
Oct 07, 2022 70.34 70.45 69.26 69.70 7,934,641 -0.54(-0.77%)
Oct 06, 2022 70.79 70.83 69.90 70.24 7,545,538 -0.67(-0.94%)
Oct 05, 2022 70.40 71.25 70.13 70.91 6,839,237 +0.24(+0.34%)
Oct 04, 2022 70.10 71.37 69.57 70.67 10,590,065 +0.67(+0.96%)
Oct 03, 2022 70.82 70.97 68.87 70.00 12,186,155 -0.56(-0.79%)
Sep 30, 2022 71.24 71.56 70.44 70.55 11,433,468 -0.62(-0.86%)
Sep 29, 2022 71.59 72.06 70.62 71.17 9,700,975 -0.35(-0.49%)
Sep 28, 2022 70.53 71.54 70.51 71.52 12,507,213 +1.69(+2.42%)
Sep 27, 2022 70.21 70.95 69.66 69.83 12,107,068 +0.21(+0.30%)
Sep 26, 2022 69.61 70.31 69.16 69.62 10,321,928 -0.56(-0.79%)
Sep 23, 2022 70.49 70.83 69.60 70.18 8,252,673 -0.58(-0.81%)
Sep 22, 2022 68.68 71.33 68.68 70.75 10,085,813 +1.82(+2.63%)
Sep 21, 2022 69.21 69.84 68.92 68.94 11,947,024 -0.27(-0.39%)
Sep 20, 2022 69.27 69.53 68.72 69.20 7,511,606 -0.46(-0.66%)
Sep 19, 2022 70.51 71.00 69.00 69.66 9,997,527 -1.32(-1.86%)
Sep 16, 2022 71.21 71.70 70.36 70.98 16,489,441 -0.26(-0.36%)
Sep 15, 2022 70.11 71.59 70.02 71.24 9,570,749 +1.30(+1.86%)
Sep 14, 2022 70.01 70.69 69.50 69.94 15,657,905 -0.57(-0.80%)
Sep 13, 2022 71.02 71.56 70.24 70.50 9,959,796 -1.31(-1.82%)
Sep 12, 2022 75.04 75.42 71.70 71.81 24,010,594 +2.18(+3.14%)
Sep 09, 2022 68.76 70.01 68.70 69.63 6,607,402 +0.77(+1.12%)
Sep 08, 2022 68.43 69.05 67.66 68.86 9,217,532 +0.62(+0.90%)
Sep 07, 2022 68.15 68.95 67.62 68.24 7,237,329 +0.11(+0.16%)
Sep 06, 2022 68.42 68.55 67.61 68.13 8,492,666 +0.04(+0.06%)
Sep 02, 2022 68.85 69.25 67.82 68.09 8,732,763 -0.48(-0.69%)
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.