Skip to main content

Bristol-Myers Squibb (NY: BMY )

70.36 +0.21 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 63.25 63.25 63.25 0 +0.68(+1.09%)
Mar 28, 2018 62.58 63.36 62.42 62.57 5,521,237 +0.16(+0.26%)
Mar 27, 2018 63.64 63.67 61.80 62.41 6,221,369 -0.99(-1.56%)
Mar 26, 2018 62.78 63.57 61.73 63.40 6,676,542 +1.34(+2.16%)
Mar 23, 2018 64.05 64.05 61.94 62.06 8,481,501 -1.89(-2.96%)
Mar 22, 2018 65.58 65.89 63.91 63.95 6,778,559 -2.15(-3.25%)
Mar 21, 2018 66.54 66.99 66.09 66.10 4,331,812 -0.33(-0.50%)
Mar 20, 2018 66.38 67.16 65.72 66.43 6,307,368 +0.36(+0.54%)
Mar 19, 2018 66.62 66.98 65.18 66.07 5,553,650 -0.53(-0.80%)
Mar 16, 2018 66.18 67.44 66.18 66.60 9,506,059 +0.35(+0.53%)
Mar 15, 2018 66.76 66.93 66.21 66.25 3,422,215 -0.38(-0.57%)
Mar 14, 2018 67.08 67.26 66.27 66.63 4,859,343 -0.05(-0.07%)
Mar 13, 2018 67.81 68.22 66.27 66.68 5,905,826 -0.77(-1.14%)
Mar 12, 2018 67.90 68.18 67.18 67.45 5,031,691 -0.47(-0.69%)
Mar 09, 2018 66.95 68.05 66.67 67.92 6,260,866 +1.17(+1.75%)
Mar 08, 2018 66.20 66.96 66.08 66.75 3,718,985 +0.65(+0.98%)
Mar 07, 2018 66.26 66.10 5,927,647 +0.63(+0.96%)
Mar 06, 2018 67.22 67.40 65.19 65.47 6,277,094 -1.35(-2.02%)
Mar 05, 2018 67.14 65.60 66.82 6,338,604 +0.65(+0.98%)
Mar 02, 2018 65.45 66.50 65.13 66.17 5,391,365 +0.48(+0.73%)
Mar 01, 2018 66.10 66.52 64.83 65.69 7,788,762 -0.51(-0.77%)
Feb 28, 2018 67.85 67.94 66.17 66.20 8,363,896 -1.64(-2.42%)
Feb 27, 2018 68.54 68.88 67.82 67.84 4,398,540 -0.79(-1.15%)
Feb 26, 2018 67.99 68.86 67.88 68.63 4,229,351 +0.68(+1.00%)
Feb 23, 2018 66.17 68.03 66.17 67.95 5,240,848 +2.01(+3.05%)
Feb 22, 2018 65.86 65.94 6,187,148 -0.59(-0.89%)
Feb 21, 2018 67.34 67.75 66.51 66.53 7,045,249 -0.82(-1.22%)
Feb 20, 2018 68.49 68.83 67.04 67.35 8,703,177 -1.61(-2.33%)
Feb 16, 2018 68.96 68.96 68.96 0 -0.02(-0.03%)
Feb 15, 2018 67.31 69.44 67.27 68.98 15,580,946 +3.63(+5.55%)
Feb 14, 2018 63.59 65.94 63.27 65.35 10,290,479 +1.48(+2.32%)
Feb 13, 2018 64.11 63.87 7,357,292 +0.71(+1.12%)
Feb 12, 2018 62.95 63.59 62.30 63.16 7,502,933 +0.46(+0.73%)
Feb 09, 2018 63.30 63.32 60.57 62.70 11,158,002 +0.01(+0.02%)
Feb 08, 2018 62.55 64.77 62.53 62.69 14,787,499 +0.06(+0.10%)
Feb 07, 2018 60.64 62.77 60.42 62.63 12,165,105 +1.73(+2.84%)
Feb 06, 2018 59.83 61.20 58.44 60.90 18,123,010 -0.64(-1.04%)
Feb 05, 2018 65.43 65.89 60.95 61.54 22,945,514 -1.94(-3.06%)
Feb 02, 2018 62.89 64.29 62.85 63.48 11,719,210 +0.68(+1.08%)
Feb 01, 2018 62.18 62.98 61.95 62.80 7,132,976 +0.20(+0.32%)
Jan 31, 2018 63.96 64.03 61.94 62.60 8,886,792 -1.36(-2.13%)
Jan 30, 2018 63.93 64.61 63.31 63.96 5,847,962 -0.47(-0.73%)
Jan 29, 2018 64.12 64.96 64.08 64.43 6,762,712 +0.18(+0.28%)
Jan 26, 2018 63.93 64.73 63.63 64.25 6,727,310 +0.73(+1.15%)
Jan 25, 2018 64.00 64.26 63.20 63.52 6,183,209 -0.24(-0.38%)
Jan 24, 2018 63.71 64.00 63.14 63.76 6,478,549 +0.33(+0.52%)
Jan 23, 2018 62.99 63.68 62.83 63.43 5,896,004 +0.15(+0.24%)
Jan 22, 2018 62.29 63.42 62.05 63.28 6,747,874 +1.00(+1.61%)
Jan 19, 2018 62.10 62.42 61.56 62.28 7,490,267 +0.45(+0.73%)
Jan 18, 2018 61.81 61.90 61.09 61.83 7,904,177 -0.02(-0.03%)
Jan 17, 2018 60.33 62.00 60.28 61.85 10,607,437 +1.93(+3.22%)
Jan 16, 2018 61.75 61.86 59.42 59.92 14,464,458 -2.89(-4.60%)
Jan 12, 2018 62.81 62.81 62.81 0 +0.34(+0.54%)
Jan 11, 2018 61.99 62.52 61.80 62.47 6,590,763 +0.46(+0.74%)
Jan 10, 2018 61.52 62.07 61.18 62.01 5,096,335 +0.16(+0.26%)
Jan 09, 2018 61.87 62.10 61.55 61.85 5,156,300 -0.06(-0.10%)
Jan 08, 2018 61.78 62.20 61.21 61.91 4,663,711 +0.02(+0.03%)
Jan 05, 2018 61.87 62.17 61.48 61.89 6,113,360 +0.14(+0.23%)
Jan 04, 2018 61.00 61.82 60.78 61.75 6,403,211 +0.39(+0.64%)
Jan 03, 2018 61.21 61.51 60.70 61.36 7,433,967 +0.05(+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.