Skip to main content

Bristol-Myers Squibb (NY: BMY )

79.00 -0.03 (-0.03%)
Streaming Delayed Price Updated: 11:30 AM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 54.66 54.66 54.66 0 +0.59(+1.09%)
Mar 28, 2018 54.08 54.76 53.94 54.07 6,388,904 +0.14(+0.26%)
Mar 27, 2018 55.00 55.02 53.41 53.93 7,199,062 -0.86(-1.56%)
Mar 26, 2018 54.25 54.94 53.35 54.79 7,725,766 +1.16(+2.16%)
Mar 23, 2018 55.35 55.35 53.53 53.63 9,814,376 -1.63(-2.96%)
Mar 22, 2018 56.67 56.94 55.23 55.27 7,843,815 -1.86(-3.25%)
Mar 21, 2018 57.50 57.89 57.11 57.12 5,012,560 -0.29(-0.50%)
Mar 20, 2018 57.37 58.04 56.79 57.41 7,298,576 +0.31(+0.54%)
Mar 19, 2018 57.57 57.88 56.33 57.10 6,426,411 -0.46(-0.80%)
Mar 16, 2018 57.19 58.28 57.19 57.56 10,999,945 +0.30(+0.53%)
Mar 15, 2018 57.69 57.84 57.22 57.25 3,960,019 -0.33(-0.57%)
Mar 14, 2018 57.97 58.13 57.27 57.58 5,622,993 -0.04(-0.07%)
Mar 13, 2018 58.60 58.96 57.27 57.62 6,833,932 -0.67(-1.14%)
Mar 12, 2018 58.68 58.92 58.06 58.29 5,822,425 -0.41(-0.69%)
Mar 09, 2018 57.86 58.81 57.62 58.70 7,244,766 +1.01(+1.75%)
Mar 08, 2018 57.21 57.87 57.11 57.68 4,303,427 +0.56(+0.98%)
Mar 07, 2018 57.26 57.12 6,859,182 +0.54(+0.96%)
Mar 06, 2018 58.09 58.25 56.33 56.58 7,263,545 -1.17(-2.02%)
Mar 05, 2018 58.02 56.69 57.75 7,334,721 +0.56(+0.98%)
Mar 02, 2018 56.56 57.47 56.28 57.18 6,238,623 +0.41(+0.73%)
Mar 01, 2018 57.12 57.49 56.03 56.77 9,012,773 -0.44(-0.77%)
Feb 28, 2018 58.64 58.71 57.18 57.21 9,678,290 -1.42(-2.42%)
Feb 27, 2018 59.23 59.53 58.61 58.63 5,089,774 -0.68(-1.15%)
Feb 26, 2018 58.76 59.51 58.66 59.31 4,893,997 +0.59(+1.00%)
Feb 23, 2018 57.18 58.79 57.18 58.72 6,064,452 +1.74(+3.05%)
Feb 22, 2018 56.92 56.98 7,159,464 -0.51(-0.89%)
Feb 21, 2018 58.19 58.55 57.48 57.49 8,152,416 -0.71(-1.22%)
Feb 20, 2018 59.19 59.48 57.94 58.20 10,070,889 -1.39(-2.33%)
Feb 16, 2018 59.59 59.59 59.59 0 -0.02(-0.03%)
Feb 15, 2018 58.17 60.01 58.13 59.61 18,029,506 +3.14(+5.55%)
Feb 14, 2018 54.95 56.98 54.68 56.47 11,907,637 +1.28(+2.32%)
Feb 13, 2018 55.40 55.20 8,513,497 +0.61(+1.12%)
Feb 12, 2018 54.40 54.95 53.84 54.58 8,682,026 +0.40(+0.73%)
Feb 09, 2018 54.70 54.72 52.34 54.18 12,911,492 +0.01(+0.02%)
Feb 08, 2018 54.06 55.97 54.04 54.18 17,111,368 +0.05(+0.10%)
Feb 07, 2018 52.40 54.25 52.21 54.12 14,076,862 +1.49(+2.84%)
Feb 06, 2018 51.70 52.89 50.50 52.63 20,971,058 -0.55(-1.04%)
Feb 05, 2018 56.54 56.94 52.67 53.18 26,551,422 -1.68(-3.06%)
Feb 02, 2018 54.35 55.56 54.31 54.86 13,560,894 +0.59(+1.08%)
Feb 01, 2018 53.74 54.43 53.53 54.27 8,253,929 +0.17(+0.32%)
Jan 31, 2018 55.27 55.33 53.52 54.10 10,283,359 -1.18(-2.13%)
Jan 30, 2018 55.25 55.84 54.71 55.27 6,766,974 -0.41(-0.73%)
Jan 29, 2018 55.41 56.14 55.38 55.68 7,825,478 +0.16(+0.28%)
Jan 26, 2018 55.25 55.94 54.99 55.52 7,784,512 +0.63(+1.15%)
Jan 25, 2018 55.31 55.53 54.62 54.89 7,154,906 -0.21(-0.38%)
Jan 24, 2018 55.06 55.31 54.57 55.10 7,496,658 +0.29(+0.52%)
Jan 23, 2018 54.44 55.03 54.30 54.82 6,822,566 +0.13(+0.24%)
Jan 22, 2018 53.83 54.81 53.62 54.69 7,808,308 +0.86(+1.61%)
Jan 19, 2018 53.67 53.94 53.20 53.82 8,667,369 +0.39(+0.73%)
Jan 18, 2018 53.42 53.49 52.80 53.43 9,146,325 -0.02(-0.03%)
Jan 17, 2018 52.14 53.58 52.09 53.45 12,274,405 +1.67(+3.22%)
Jan 16, 2018 53.36 53.46 51.35 51.78 16,737,560 -2.50(-4.60%)
Jan 12, 2018 54.28 54.28 54.28 0 +0.29(+0.54%)
Jan 11, 2018 53.57 54.03 53.41 53.99 7,626,507 +0.40(+0.74%)
Jan 10, 2018 53.17 53.64 52.87 53.59 5,897,228 +0.14(+0.26%)
Jan 09, 2018 53.47 53.67 53.19 53.45 5,966,617 -0.05(-0.10%)
Jan 08, 2018 53.39 53.75 52.90 53.50 5,396,617 +0.02(+0.03%)
Jan 05, 2018 53.47 53.73 53.13 53.48 7,074,080 +0.12(+0.23%)
Jan 04, 2018 52.72 53.42 52.53 53.36 7,409,481 +0.68(+1.30%)
Jan 03, 2018 52.55 52.81 52.11 52.68 8,658,667 +0.04(+0.08%)
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.