Skip to main content

Bristol-Myers Squibb (NY: BMY )

70.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 67.69 68.70 67.29 68.67 22,480,256 -0.13(-0.19%)
Feb 25, 2022 67.69 69.32 68.53 68.80 15,719,846 +1.70(+2.53%)
Feb 24, 2022 66.49 67.17 66.19 67.10 18,055,472 -0.83(-1.22%)
Feb 23, 2022 67.90 68.29 67.46 67.93 15,957,700 +0.48(+0.71%)
Feb 22, 2022 67.67 68.27 67.05 67.45 15,770,913 -0.10(-0.15%)
Feb 18, 2022 67.55 0 +0.16(+0.24%)
Feb 17, 2022 67.50 67.78 66.79 67.39 13,456,039 -0.21(-0.31%)
Feb 16, 2022 67.77 68.39 67.45 67.60 14,253,325 -0.17(-0.25%)
Feb 15, 2022 66.73 68.34 66.73 67.77 24,972,122 +0.96(+1.44%)
Feb 14, 2022 66.87 67.02 65.82 66.81 14,938,648 -0.07(-0.10%)
Feb 11, 2022 66.42 67.36 66.39 66.88 15,624,038 +0.37(+0.56%)
Feb 10, 2022 66.87 67.10 66.17 66.51 21,818,432 -0.63(-0.94%)
Feb 09, 2022 65.74 67.27 65.62 67.14 17,159,136 +1.25(+1.90%)
Feb 08, 2022 66.25 66.29 65.60 65.89 13,613,933 -0.30(-0.45%)
Feb 07, 2022 65.38 66.45 65.00 66.19 17,537,284 +1.20(+1.85%)
Feb 04, 2022 63.15 65.45 62.90 64.99 13,193,681 +0.92(+1.44%)
Feb 03, 2022 64.80 64.07 13,956,678 -0.73(-1.13%)
Feb 02, 2022 64.85 64.98 64.03 64.80 12,311,415 -0.39(-0.60%)
Feb 01, 2022 65.01 65.26 64.68 65.19 12,054,259 +0.30(+0.46%)
Jan 31, 2022 64.58 65.00 64.89 12,036,727 -0.02(-0.03%)
Jan 28, 2022 63.68 64.91 63.24 64.91 10,848,398 +1.05(+1.64%)
Jan 27, 2022 62.51 64.52 62.35 63.86 16,567,968 +1.62(+2.60%)
Jan 26, 2022 62.16 63.41 61.86 62.24 13,663,807 -0.22(-0.35%)
Jan 25, 2022 62.24 62.81 61.45 62.46 16,751,431 -0.15(-0.24%)
Jan 24, 2022 63.18 63.42 61.19 62.61 17,667,224 -0.93(-1.46%)
Jan 21, 2022 64.74 64.92 63.29 63.54 13,273,175 -1.04(-1.61%)
Jan 20, 2022 64.52 65.35 64.13 64.58 8,522,393 -0.14(-0.22%)
Jan 19, 2022 64.86 65.46 64.42 64.72 12,739,125 -0.17(-0.26%)
Jan 18, 2022 64.68 65.03 63.81 64.89 13,301,431 -0.04(-0.06%)
Jan 14, 2022 64.93 0 +0.33(+0.51%)
Jan 13, 2022 64.65 64.95 63.86 64.60 8,222,714 -0.22(-0.34%)
Jan 12, 2022 64.86 65.36 64.38 64.82 10,150,631 -0.66(-1.01%)
Jan 11, 2022 64.71 65.85 64.31 65.48 12,995,477 +0.38(+0.58%)
Jan 10, 2022 62.80 65.31 62.76 65.10 27,532,220 +2.27(+3.61%)
Jan 07, 2022 61.49 63.00 61.21 62.83 16,669,979 +1.35(+2.20%)
Jan 06, 2022 61.72 61.79 60.86 61.48 8,048,427 -0.68(-1.09%)
Jan 05, 2022 62.44 63.27 62.12 62.16 11,091,402 +0.03(+0.05%)
Jan 04, 2022 61.50 62.31 61.07 62.13 11,421,511 +0.25(+0.40%)
Jan 03, 2022 62.07 62.24 61.34 61.88 12,359,372 -0.47(-0.75%)
Dec 31, 2021 62.61 62.98 62.34 62.35 6,446,490 -0.17(-0.27%)
Dec 30, 2021 62.50 63.17 62.36 62.52 6,247,625 +0.23(+0.37%)
Dec 29, 2021 62.19 62.49 62.03 62.29 5,085,911 -0.06(-0.10%)
Dec 28, 2021 62.32 62.64 62.11 62.35 6,002,250 +0.06(+0.10%)
Dec 27, 2021 62.09 62.35 61.77 62.29 9,543,378 +0.24(+0.39%)
Dec 23, 2021 62.41 62.56 61.85 62.05 8,077,802 -0.05(-0.08%)
Dec 22, 2021 61.36 62.28 60.93 62.10 15,118,682 +0.65(+1.06%)
Dec 21, 2021 62.00 62.24 61.25 61.45 8,667,911 -0.27(-0.44%)
Dec 20, 2021 61.44 62.04 60.88 61.72 10,893,878 +0.16(+0.26%)
Dec 17, 2021 62.30 62.57 61.36 61.56 24,454,228 -0.61(-0.98%)
Dec 16, 2021 61.00 62.67 60.79 62.17 17,944,040 +1.56(+2.57%)
Dec 15, 2021 59.62 60.88 59.60 60.61 18,497,632 +1.10(+1.85%)
Dec 14, 2021 58.80 60.43 58.60 59.51 21,638,434 +0.46(+0.78%)
Dec 13, 2021 57.26 59.37 57.11 59.05 18,905,108 +2.69(+4.77%)
Dec 10, 2021 57.61 57.80 56.11 56.36 14,467,222 -1.18(-2.05%)
Dec 09, 2021 57.24 57.80 56.91 57.54 13,622,530 -0.06(-0.10%)
Dec 08, 2021 57.39 57.85 57.15 57.60 11,390,925 +0.47(+0.82%)
Dec 07, 2021 57.05 57.76 56.94 57.13 13,037,126 +0.30(+0.53%)
Dec 06, 2021 56.52 57.54 56.45 56.83 18,987,970 +0.51(+0.91%)
Dec 03, 2021 55.76 56.69 55.76 56.32 18,445,594 +0.91(+1.64%)
Dec 02, 2021 54.99 55.88 54.67 55.41 17,395,266 +0.46(+0.84%)
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.