Skip to main content

Bristol-Myers Squibb (NY: BMY )

80.70 -0.43 (-0.53%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 53.75 53.82 53.20 53.68 7,729,702 +0.46(+0.86%)
Jun 29, 2015 54.24 54.45 53.16 53.22 5,839,044 -1.27(-2.32%)
Jun 26, 2015 54.08 54.60 54.00 54.49 21,417,680 +0.56(+1.05%)
Jun 25, 2015 54.05 54.53 53.84 53.92 6,318,852 +0.02(+0.04%)
Jun 24, 2015 54.28 54.36 53.82 53.90 5,088,055 -0.42(-0.77%)
Jun 23, 2015 54.24 54.97 54.18 54.32 6,990,842 +0.22(+0.40%)
Jun 22, 2015 54.30 54.64 53.99 54.10 5,363,660 +0.21(+0.39%)
Jun 19, 2015 53.64 54.41 53.64 53.89 10,453,016 +0.15(+0.27%)
Jun 18, 2015 53.50 54.23 53.50 53.74 6,799,975 +0.26(+0.48%)
Jun 17, 2015 53.02 53.65 52.86 53.49 7,973,988 +0.27(+0.50%)
Jun 16, 2015 52.82 53.24 52.53 53.22 4,152,607 +0.44(+0.84%)
Jun 15, 2015 52.36 53.08 51.84 52.78 7,532,275 +0.11(+0.21%)
Jun 12, 2015 52.99 53.20 52.35 52.66 7,842,532 -0.46(-0.87%)
Jun 11, 2015 53.07 53.24 52.87 53.12 7,570,246 +0.26(+0.49%)
Jun 10, 2015 52.69 53.15 52.48 52.86 9,987,573 +0.36(+0.69%)
Jun 09, 2015 52.65 52.78 52.35 52.50 8,843,481 -0.19(-0.37%)
Jun 08, 2015 53.12 53.28 52.56 52.69 8,602,400 -0.71(-1.33%)
Jun 05, 2015 52.89 53.45 52.46 53.40 9,541,829 +0.35(+0.65%)
Jun 04, 2015 52.72 53.86 52.58 53.06 13,273,076 +0.06(+0.11%)
Jun 03, 2015 52.96 53.43 52.78 53.00 7,044,877 -0.08(-0.15%)
Jun 02, 2015 53.69 53.69 52.65 53.08 12,296,824 -0.55(-1.02%)
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.