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 (%)
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%)
Jun 01, 2022 75.34 75.51 74.34 74.96 12,280,211 -0.49(-0.65%)
May 31, 2022 75.08 75.98 73.67 75.45 28,617,066 -0.69(-0.91%)
May 27, 2022 77.31 77.45 75.47 76.14 16,365,499 -1.45(-1.87%)
May 26, 2022 78.11 78.61 77.32 77.59 12,028,916 +0.35(+0.45%)
May 25, 2022 77.13 77.87 76.66 77.24 12,508,530 +0.11(+0.14%)
May 24, 2022 76.70 77.72 76.41 77.13 13,242,551 +0.43(+0.56%)
May 23, 2022 76.51 77.48 76.46 76.70 13,539,278 +0.51(+0.67%)
May 20, 2022 76.50 77.15 75.34 76.19 16,821,814 +0.23(+0.30%)
May 19, 2022 76.09 76.79 75.69 75.96 14,858,768 -1.06(-1.38%)
May 18, 2022 78.27 78.47 76.84 77.02 15,025,849 -1.20(-1.53%)
May 17, 2022 76.94 78.43 76.80 78.22 14,508,169 +1.31(+1.70%)
May 16, 2022 76.29 77.25 76.08 76.91 13,441,057 +1.11(+1.46%)
May 13, 2022 76.44 76.59 75.52 75.80 13,867,376 -0.50(-0.66%)
May 12, 2022 76.08 76.34 74.86 76.30 16,224,198 +0.15(+0.20%)
May 11, 2022 76.26 77.33 76.07 76.15 13,677,191 -0.14(-0.18%)
May 10, 2022 76.82 77.00 75.63 76.29 15,343,489 +0.02(+0.03%)
May 09, 2022 75.69 77.25 74.86 76.27 19,132,256 -0.40(-0.52%)
May 06, 2022 76.12 76.85 75.76 76.67 15,226,776 +0.42(+0.55%)
May 05, 2022 76.39 77.03 75.53 76.25 14,788,078 -0.06(-0.08%)
May 04, 2022 75.01 76.64 74.80 76.31 17,112,472 +1.26(+1.68%)
May 03, 2022 75.78 75.99 74.21 75.05 14,951,551 -0.03(-0.04%)
May 02, 2022 75.37 75.97 74.33 75.08 20,533,220 -0.19(-0.25%)
Apr 29, 2022 73.78 76.01 73.35 75.27 26,490,186 -1.93(-2.50%)
Apr 28, 2022 76.77 77.75 76.22 77.20 21,439,272 +1.39(+1.83%)
Apr 27, 2022 75.80 76.30 75.09 75.81 12,603,750 +0.22(+0.29%)
Apr 26, 2022 75.98 76.94 75.56 75.59 11,538,256 -0.46(-0.60%)
Apr 25, 2022 75.74 76.24 74.71 76.05 14,944,806 +0.30(+0.40%)
Apr 22, 2022 76.91 77.29 75.68 75.75 15,110,683 -1.81(-2.33%)
Apr 21, 2022 77.28 78.17 76.61 77.56 11,110,202 +0.28(+0.36%)
Apr 20, 2022 76.21 77.69 76.04 77.28 9,721,142 +0.88(+1.15%)
Apr 19, 2022 76.88 76.89 75.98 76.40 12,900,681 -0.35(-0.46%)
Apr 18, 2022 77.15 77.23 76.36 76.75 13,842,000 -0.76(-0.98%)
Apr 14, 2022 77.04 78.12 76.79 77.51 16,730,365 +0.64(+0.83%)
Apr 13, 2022 76.73 77.14 76.45 76.87 9,960,972 +0.32(+0.42%)
Apr 12, 2022 76.22 77.02 75.57 76.55 12,596,297 +0.05(+0.07%)
Apr 11, 2022 77.70 78.13 76.47 76.50 15,560,533 -1.27(-1.63%)
Apr 08, 2022 76.82 78.06 76.76 77.77 22,333,204 +0.51(+0.66%)
Apr 07, 2022 75.38 77.28 75.30 77.26 21,002,296 +1.92(+2.55%)
Apr 06, 2022 74.18 75.48 73.97 75.34 15,419,839 +0.91(+1.22%)
Apr 05, 2022 73.76 74.99 73.56 74.43 12,224,924 +0.64(+0.87%)
Apr 04, 2022 74.00 74.89 73.54 73.79 13,542,203 -0.03(-0.04%)
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.