Skip to main content

Bristol-Myers Squibb (NY: BMY )

81.13 +0.25 (+0.31%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 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%)
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.