Skip to main content

Bristol-Myers Squibb (NY: BMY )

71.09 -0.62 (-0.86%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 77.03 77.65 76.29 77.00 14,219,498 -1.28(-1.64%)
Jun 29, 2022 78.70 79.17 77.99 78.28 8,723,556 -0.42(-0.53%)
Jun 28, 2022 79.84 80.40 78.49 78.70 8,869,962 -1.28(-1.60%)
Jun 27, 2022 79.23 80.59 79.10 79.98 10,582,875 +1.02(+1.29%)
Jun 24, 2022 78.62 79.00 78.12 78.96 12,372,304 +1.27(+1.63%)
Jun 23, 2022 76.56 77.76 76.56 77.69 12,241,217 +1.14(+1.49%)
Jun 22, 2022 76.47 77.42 76.20 76.55 11,130,014 +0.08(+0.10%)
Jun 21, 2022 75.00 77.03 74.52 76.47 15,547,407 +2.70(+3.66%)
Jun 17, 2022 72.71 74.37 72.69 73.77 34,843,456 +1.15(+1.58%)
Jun 16, 2022 72.47 72.81 71.71 72.62 14,034,708 -0.40(-0.55%)
Jun 15, 2022 73.16 73.60 72.46 73.02 14,264,215 +0.15(+0.21%)
Jun 14, 2022 73.54 73.78 72.39 72.87 14,103,421 -0.71(-0.96%)
Jun 13, 2022 73.86 74.33 73.30 73.58 13,635,887 -1.51(-2.01%)
Jun 10, 2022 75.40 75.72 74.88 75.09 10,964,785 -0.89(-1.17%)
Jun 09, 2022 76.09 76.98 75.82 75.98 11,760,764 -0.20(-0.26%)
Jun 08, 2022 76.52 76.81 75.92 76.18 7,617,343 -0.41(-0.54%)
Jun 07, 2022 75.27 76.72 75.18 76.59 13,994,502 +1.34(+1.78%)
Jun 06, 2022 75.45 75.63 74.69 75.25 11,551,134 +0.08(+0.11%)
Jun 03, 2022 74.35 75.31 74.30 75.17 12,188,388 +0.10(+0.13%)
Jun 02, 2022 75.50 75.60 73.62 75.07 12,804,938 +0.11(+0.15%)
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.