Skip to main content

Bristol-Myers Squibb (NY: BMY )

70.71 -0.58 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 46.52 48.30 46.52 47.71 49,293,100 -0.13(-0.27%)
Mar 28, 2019 48.28 48.51 47.78 47.84 16,788,048 -0.14(-0.29%)
Mar 27, 2019 48.26 49.10 47.96 47.98 19,695,776 -0.36(-0.74%)
Mar 26, 2019 47.86 48.44 47.79 48.34 16,679,791 +0.85(+1.79%)
Mar 25, 2019 48.15 48.20 47.38 47.49 12,968,691 -0.67(-1.39%)
Mar 22, 2019 48.78 49.06 48.15 48.16 14,120,000 -0.84(-1.71%)
Mar 21, 2019 49.13 49.23 48.73 49.00 13,307,884 -0.19(-0.39%)
Mar 20, 2019 49.70 49.70 48.55 49.19 17,437,966 -0.41(-0.83%)
Mar 19, 2019 50.01 50.11 49.47 49.60 11,656,536 -0.26(-0.52%)
Mar 18, 2019 50.00 50.11 49.63 49.86 11,627,747 -0.10(-0.20%)
Mar 15, 2019 49.88 50.09 48.84 49.96 27,370,700 +0.07(+0.14%)
Mar 14, 2019 51.00 51.24 48.79 49.89 31,495,052 -1.08(-2.12%)
Mar 13, 2019 50.52 51.03 50.31 50.97 12,355,868 +0.59(+1.17%)
Mar 12, 2019 50.91 51.09 50.35 50.38 12,772,509 -0.52(-1.02%)
Mar 11, 2019 51.39 51.55 50.54 50.90 13,960,281 -0.49(-0.95%)
Mar 08, 2019 51.09 51.41 50.36 51.39 18,674,900 -0.12(-0.23%)
Mar 07, 2019 52.70 52.82 51.22 51.51 19,096,836 -1.38(-2.61%)
Mar 06, 2019 53.81 54.00 52.65 52.89 23,650,592 -0.91(-1.69%)
Mar 05, 2019 53.14 54.38 52.92 53.80 23,848,226 +0.75(+1.41%)
Mar 04, 2019 53.20 53.26 52.51 53.05 20,534,500 -0.17(-0.32%)
Mar 01, 2019 51.67 53.28 51.51 53.22 34,760,600 +1.56(+3.02%)
Feb 28, 2019 51.86 52.62 51.08 51.66 80,655,480 +0.70(+1.37%)
Feb 27, 2019 50.00 51.14 49.95 50.96 17,278,544 +0.80(+1.59%)
Feb 26, 2019 50.60 50.86 50.09 50.16 12,131,716 -0.49(-0.97%)
Feb 25, 2019 51.15 51.15 50.57 50.65 10,160,343 -0.33(-0.65%)
Feb 22, 2019 50.44 51.04 50.13 50.98 14,910,200 +0.85(+1.70%)
Feb 21, 2019 51.08 52.80 50.09 50.13 25,945,516 -1.17(-2.28%)
Feb 20, 2019 51.35 51.89 50.75 51.30 21,470,544 -0.06(-0.12%)
Feb 19, 2019 51.68 52.02 51.26 51.36 9,732,673 -0.31(-0.60%)
Feb 15, 2019 51.42 51.87 50.92 51.67 15,449,600 +0.84(+1.65%)
Feb 14, 2019 51.06 51.36 50.51 50.83 17,853,236 -0.15(-0.29%)
Feb 13, 2019 49.85 51.19 49.71 50.98 14,605,967 +1.27(+2.55%)
Feb 12, 2019 50.38 50.45 49.51 49.71 13,815,080 -0.39(-0.78%)
Feb 11, 2019 50.22 50.32 49.58 50.10 14,105,406 -0.12(-0.24%)
Feb 08, 2019 49.71 50.25 49.58 50.22 9,618,700 +0.17(+0.34%)
Feb 07, 2019 50.75 50.77 49.78 50.05 10,643,226 -1.09(-2.13%)
Feb 06, 2019 50.04 51.22 50.00 51.14 13,099,729 +0.99(+1.97%)
Feb 05, 2019 51.02 51.07 50.09 50.15 15,027,101 -0.70(-1.38%)
Feb 04, 2019 50.82 50.90 49.58 50.85 26,119,732 +0.96(+1.92%)
Feb 01, 2019 49.01 50.04 48.58 49.89 18,512,200 +0.41(+0.83%)
Jan 31, 2019 49.09 49.55 48.66 49.48 12,945,212 +0.62(+1.27%)
Jan 30, 2019 48.78 49.21 48.18 48.86 10,567,543 +0.54(+1.12%)
Jan 29, 2019 48.30 48.65 47.88 48.32 10,881,901 +0.00(+0.00%)
Jan 28, 2019 48.67 48.83 48.14 48.32 9,723,454 -0.61(-1.25%)
Jan 25, 2019 49.57 50.10 48.46 48.93 19,652,600 -0.09(-0.18%)
Jan 24, 2019 48.75 50.50 48.30 49.02 20,222,040 -0.94(-1.88%)
Jan 23, 2019 50.03 50.40 49.60 49.96 15,680,550 +0.24(+0.48%)
Jan 22, 2019 49.78 49.80 49.03 49.72 17,123,044 -0.40(-0.80%)
Jan 18, 2019 49.78 50.33 48.94 50.12 20,409,800 +0.52(+1.05%)
Jan 17, 2019 49.16 49.88 48.47 49.60 21,202,366 +0.47(+0.96%)
Jan 16, 2019 49.65 50.26 49.10 49.13 14,957,748 -0.59(-1.19%)
Jan 15, 2019 48.29 49.83 48.00 49.72 23,116,584 +1.75(+3.65%)
Jan 14, 2019 48.30 48.37 47.58 47.97 18,295,920 -0.02(-0.04%)
Jan 11, 2019 47.50 48.02 47.10 47.99 12,470,900 +0.27(+0.57%)
Jan 10, 2019 47.08 48.01 46.42 47.72 24,947,780 +0.54(+1.14%)
Jan 09, 2019 48.00 48.00 46.74 47.18 19,719,620 -0.81(-1.69%)
Jan 08, 2019 48.78 48.88 47.00 47.99 16,414,508 -0.42(-0.87%)
Jan 07, 2019 47.04 48.74 46.36 48.41 26,771,732 +1.52(+3.24%)
Jan 04, 2019 45.88 47.55 45.86 46.89 47,515,800 +1.77(+3.92%)
Jan 03, 2019 46.92 47.62 44.30 45.12 80,331,432 -7.31(-13.94%)
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.