Skip to main content

Bristol-Myers Squibb (NY: BMY )

74.30 -0.26 (-0.35%)
Streaming Delayed Price Updated: 10:08 AM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 73.46 73.61 72.98 73.03 14,148,004 -0.69(-0.94%)
Mar 30, 2022 73.52 74.07 73.22 73.72 12,145,833 +0.49(+0.67%)
Mar 29, 2022 72.96 73.34 72.66 73.23 15,113,078 +0.12(+0.16%)
Mar 28, 2022 73.20 73.74 72.70 73.11 10,628,783 -0.17(-0.23%)
Mar 25, 2022 72.50 73.45 72.45 73.28 12,153,774 +0.87(+1.20%)
Mar 24, 2022 71.62 72.60 71.49 72.41 12,998,010 +1.03(+1.44%)
Mar 23, 2022 70.99 71.51 70.64 71.38 13,444,537 +0.56(+0.79%)
Mar 22, 2022 71.21 71.40 70.27 70.82 14,265,807 -0.23(-0.32%)
Mar 21, 2022 71.48 72.06 70.60 71.05 18,289,212 +0.03(+0.04%)
Mar 18, 2022 70.39 71.02 69.92 71.02 33,020,124 +0.50(+0.71%)
Mar 17, 2022 69.69 70.71 69.28 70.52 17,190,770 +0.86(+1.23%)
Mar 16, 2022 69.93 70.14 69.02 69.66 15,733,567 -0.09(-0.13%)
Mar 15, 2022 69.67 70.19 69.28 69.75 15,976,746 +0.51(+0.74%)
Mar 14, 2022 68.93 69.94 68.75 69.24 17,474,976 +0.37(+0.54%)
Mar 11, 2022 68.09 69.49 67.94 68.87 14,024,450 +0.45(+0.66%)
Mar 10, 2022 67.77 68.73 68.42 12,817,278 +0.29(+0.43%)
Mar 09, 2022 68.38 68.62 67.96 68.13 12,429,993 +0.39(+0.58%)
Mar 08, 2022 67.93 68.41 67.33 67.74 19,222,950 -1.03(-1.50%)
Mar 07, 2022 69.21 69.23 68.17 68.77 15,714,182 -0.59(-0.85%)
Mar 04, 2022 68.26 69.54 68.24 69.36 13,076,343 +0.25(+0.36%)
Mar 03, 2022 68.85 69.64 68.61 69.11 15,730,883 +0.26(+0.38%)
Mar 02, 2022 68.76 69.25 68.51 68.85 13,004,680 +0.22(+0.32%)
Mar 01, 2022 68.12 69.01 68.02 68.63 12,418,045 -0.04(-0.06%)
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%)
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.