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 (%)
Feb 28, 2022 66.23 67.21 65.84 67.19 22,977,100 -0.13(-0.19%)
Feb 25, 2022 66.23 67.82 67.05 67.31 16,067,276 +1.66(+2.53%)
Feb 24, 2022 65.05 65.72 64.76 65.65 18,454,522 -0.81(-1.22%)
Feb 23, 2022 66.43 66.81 66.00 66.46 16,310,387 +0.47(+0.71%)
Feb 22, 2022 66.21 66.79 65.60 65.99 16,119,471 -0.10(-0.15%)
Feb 18, 2022 66.09 0 +0.16(+0.24%)
Feb 17, 2022 66.04 66.31 65.35 65.93 13,753,435 -0.21(-0.31%)
Feb 16, 2022 66.30 66.91 65.99 66.14 14,568,343 -0.17(-0.25%)
Feb 15, 2022 65.29 66.86 65.29 66.30 25,524,040 +0.94(+1.44%)
Feb 14, 2022 65.42 65.57 64.40 65.37 15,268,812 -0.07(-0.10%)
Feb 11, 2022 64.98 65.90 64.95 65.43 15,969,350 +0.36(+0.56%)
Feb 10, 2022 65.42 65.65 64.74 65.07 22,300,648 -0.62(-0.94%)
Feb 09, 2022 64.32 65.82 64.20 65.69 17,538,376 +1.22(+1.90%)
Feb 08, 2022 64.82 64.86 64.18 64.47 13,915,133 -0.29(-0.45%)
Feb 07, 2022 63.97 65.01 63.59 64.76 17,924,882 +1.17(+1.85%)
Feb 04, 2022 61.78 64.03 61.54 63.58 13,485,279 +0.90(+1.44%)
Feb 03, 2022 63.40 62.68 14,265,139 -0.71(-1.13%)
Feb 02, 2022 63.45 63.57 62.65 63.40 12,583,514 -0.38(-0.60%)
Feb 01, 2022 63.60 63.85 63.28 63.78 12,320,674 +0.29(+0.46%)
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%)
Jan 03, 2022 60.20 60.37 59.49 60.02 12,743,235 -0.46(-0.75%)
Dec 31, 2021 60.72 61.09 60.47 60.47 6,646,708 -0.16(-0.27%)
Dec 30, 2021 60.62 61.27 60.48 60.64 6,441,666 +0.22(+0.37%)
Dec 29, 2021 60.32 60.61 60.16 60.41 5,243,871 -0.06(-0.10%)
Dec 28, 2021 60.44 60.75 60.24 60.47 6,188,670 +0.06(+0.10%)
Dec 27, 2021 60.22 60.47 59.90 60.41 9,839,780 +0.23(+0.39%)
Dec 23, 2021 60.53 60.67 59.99 60.18 8,328,686 -0.05(-0.08%)
Dec 22, 2021 59.51 60.40 59.09 60.23 15,588,245 +0.63(+1.06%)
Dec 21, 2021 60.13 60.37 59.41 59.60 8,937,123 -0.26(-0.44%)
Dec 20, 2021 59.59 60.17 59.05 59.86 11,232,225 +0.16(+0.26%)
Dec 17, 2021 60.42 60.69 59.51 59.71 25,213,738 -0.59(-0.98%)
Dec 16, 2021 59.16 60.78 58.96 60.30 18,501,354 +1.51(+2.57%)
Dec 15, 2021 57.82 59.05 57.80 58.78 19,072,140 +1.07(+1.85%)
Dec 14, 2021 57.03 58.61 56.83 57.72 22,310,490 +0.45(+0.78%)
Dec 13, 2021 55.54 57.58 55.39 57.27 19,492,272 +2.61(+4.77%)
Dec 10, 2021 55.87 56.06 54.42 54.66 14,916,551 -1.14(-2.05%)
Dec 09, 2021 55.52 56.06 55.20 55.81 14,045,625 -0.06(-0.10%)
Dec 08, 2021 55.66 56.11 55.43 55.86 11,744,709 +0.46(+0.82%)
Dec 07, 2021 55.33 56.02 55.22 55.41 13,442,039 +0.29(+0.53%)
Dec 06, 2021 54.82 55.81 54.75 55.12 19,577,706 +0.49(+0.91%)
Dec 03, 2021 54.08 54.98 54.08 54.62 19,018,486 +0.88(+1.64%)
Dec 02, 2021 53.33 54.20 53.02 53.74 17,935,536 +0.45(+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.