Skip to main content

Bristol-Myers Squibb (NY: BMY )

70.24 -0.67 (-0.94%)
Official Closing Price Updated: 7:00 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 55.30 55.67 54.16 54.38 12,390,392 -0.98(-1.77%)
Mar 30, 2017 55.96 56.00 55.25 55.36 8,146,515 -0.59(-1.05%)
Mar 29, 2017 56.17 56.55 55.92 55.95 6,135,655 -0.25(-0.44%)
Mar 28, 2017 56.04 56.37 55.93 56.20 8,525,419 +0.16(+0.29%)
Mar 27, 2017 55.60 56.35 55.53 56.04 11,139,521 +0.15(+0.27%)
Mar 24, 2017 55.87 56.25 55.67 55.89 6,170,612 +0.12(+0.22%)
Mar 23, 2017 56.08 56.53 55.68 55.77 7,624,712 -0.59(-1.05%)
Mar 22, 2017 55.70 56.42 55.17 56.36 9,807,249 +0.65(+1.17%)
Mar 21, 2017 56.50 56.66 55.38 55.71 9,394,055 -0.70(-1.24%)
Mar 20, 2017 56.33 56.71 56.24 56.41 8,481,366 +0.12(+0.21%)
Mar 17, 2017 57.23 57.25 56.11 56.29 15,881,880 -1.02(-1.78%)
Mar 16, 2017 57.33 57.58 57.12 57.31 9,903,868 -0.34(-0.59%)
Mar 15, 2017 56.67 57.93 56.67 57.65 10,337,688 +0.96(+1.69%)
Mar 14, 2017 56.95 57.60 56.58 56.69 11,746,315 -0.24(-0.42%)
Mar 13, 2017 58.30 58.30 56.86 56.93 11,689,400 -1.39(-2.38%)
Mar 10, 2017 58.03 58.54 57.81 58.32 8,547,335 +0.33(+0.57%)
Mar 09, 2017 57.37 58.05 57.20 57.99 7,534,766 +0.87(+1.52%)
Mar 08, 2017 56.33 57.50 56.22 57.12 13,555,676 +0.79(+1.40%)
Mar 07, 2017 56.27 56.63 55.78 56.33 16,970,332 -0.64(-1.12%)
Mar 06, 2017 57.02 57.23 56.23 56.97 7,917,183 -0.29(-0.51%)
Mar 03, 2017 56.74 57.34 56.63 57.26 9,657,427 +0.40(+0.70%)
Mar 02, 2017 56.89 57.49 56.59 56.86 12,095,079 -0.32(-0.56%)
Mar 01, 2017 57.00 57.24 56.52 57.18 13,341,403 +0.47(+0.83%)
Feb 28, 2017 56.54 56.93 56.21 56.71 9,045,687 +0.15(+0.27%)
Feb 27, 2017 56.50 56.99 56.24 56.56 11,285,288 +0.12(+0.21%)
Feb 24, 2017 55.92 56.47 55.88 56.44 11,382,544 +0.67(+1.20%)
Feb 23, 2017 55.63 56.09 55.02 55.77 14,405,693 +0.42(+0.76%)
Feb 22, 2017 55.49 56.45 55.29 55.35 21,285,640 +0.57(+1.04%)
Feb 21, 2017 54.41 57.21 53.41 54.78 26,862,928 +0.19(+0.35%)
Feb 17, 2017 54.59 54.59 54.59 0 +0.31(+0.57%)
Feb 16, 2017 55.08 55.16 53.92 54.28 9,914,119 -0.75(-1.36%)
Feb 15, 2017 53.70 55.34 53.60 55.03 11,858,625 +1.32(+2.46%)
Feb 14, 2017 52.31 54.26 52.09 53.71 19,782,404 +1.68(+3.23%)
Feb 13, 2017 51.83 52.09 51.62 52.03 6,768,221 +0.38(+0.74%)
Feb 10, 2017 51.61 51.97 51.52 51.65 5,845,618 +0.14(+0.27%)
Feb 09, 2017 52.00 52.25 51.46 51.51 5,812,077 -0.49(-0.94%)
Feb 08, 2017 51.29 52.12 51.12 52.00 12,236,245 +0.34(+0.66%)
Feb 07, 2017 51.49 52.32 51.26 51.66 15,747,605 +0.62(+1.21%)
Feb 06, 2017 50.65 51.09 50.56 51.04 8,263,236 +0.26(+0.51%)
Feb 03, 2017 50.60 50.91 50.37 50.78 10,933,979 +0.28(+0.55%)
Feb 02, 2017 49.35 50.89 49.27 50.50 18,606,028 +1.21(+2.45%)
Feb 01, 2017 49.14 49.32 48.32 49.29 16,021,261 +0.13(+0.26%)
Jan 31, 2017 48.40 49.42 48.20 49.16 15,092,823 +0.47(+0.97%)
Jan 30, 2017 48.22 49.10 47.96 48.69 15,736,223 +0.95(+1.99%)
Jan 27, 2017 47.26 48.62 47.12 47.74 22,918,662 +0.92(+1.96%)
Jan 26, 2017 48.59 49.51 46.01 46.82 44,792,016 -2.73(-5.51%)
Jan 25, 2017 49.34 49.57 48.80 49.55 15,974,645 +0.59(+1.21%)
Jan 24, 2017 50.05 50.14 48.93 48.96 17,169,930 -1.04(-2.08%)
Jan 23, 2017 49.53 50.31 49.15 50.00 23,880,516 +0.77(+1.56%)
Jan 20, 2017 50.69 48.92 49.23 77,021,216 -6.26(-11.28%)
Jan 19, 2017 56.10 56.31 55.34 55.49 6,902,543 -0.58(-1.03%)
Jan 18, 2017 56.51 56.55 55.89 56.07 6,639,500 -0.21(-0.37%)
Jan 17, 2017 55.89 56.58 55.21 56.28 10,416,327 +0.06(+0.11%)
Jan 13, 2017 56.22 56.22 56.22 0 -0.33(-0.58%)
Jan 12, 2017 56.50 56.78 56.02 56.55 9,977,817 -0.25(-0.44%)
Jan 11, 2017 58.12 58.87 56.53 56.80 20,494,850 -3.18(-5.30%)
Jan 10, 2017 59.78 60.45 59.72 59.98 6,094,623 +0.25(+0.42%)
Jan 09, 2017 59.75 59.92 59.65 59.73 5,263,011 -0.22(-0.37%)
Jan 06, 2017 60.04 60.33 58.85 59.95 10,104,635 -0.18(-0.30%)
Jan 05, 2017 59.39 60.42 59.31 60.13 8,419,849 +0.99(+1.67%)
Jan 04, 2017 59.46 59.75 59.03 59.14 6,703,370 -0.31(-0.52%)
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.