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 (%)
Sep 23, 2022 71.03 71.37 70.13 70.71 8,190,302 -0.58(-0.81%)
Sep 22, 2022 69.20 71.88 69.20 71.29 10,009,587 +1.83(+2.63%)
Sep 21, 2022 69.74 70.37 69.44 69.46 11,856,731 -0.27(-0.39%)
Sep 20, 2022 69.80 70.06 69.24 69.73 7,454,835 -0.46(-0.66%)
Sep 19, 2022 71.05 71.54 69.53 70.19 9,921,968 -1.33(-1.86%)
Sep 16, 2022 71.75 72.25 70.89 71.52 16,364,818 -0.26(-0.36%)
Sep 15, 2022 70.64 72.14 70.56 71.78 9,498,416 +1.31(+1.86%)
Sep 14, 2022 70.54 71.23 70.03 70.47 15,539,566 -0.57(-0.80%)
Sep 13, 2022 71.56 72.10 70.77 71.04 9,884,522 -1.32(-1.82%)
Sep 12, 2022 75.61 75.99 72.25 72.36 23,829,128 +2.20(+3.14%)
Sep 09, 2022 69.28 70.55 69.22 70.16 6,557,465 +0.78(+1.12%)
Sep 08, 2022 68.95 69.58 68.18 69.38 9,147,868 +0.62(+0.90%)
Sep 07, 2022 68.67 69.48 68.14 68.76 7,182,631 +0.11(+0.16%)
Sep 06, 2022 68.94 69.07 68.12 68.65 8,428,481 +0.04(+0.06%)
Sep 02, 2022 69.37 69.78 68.34 68.61 8,666,763 -0.48(-0.69%)
Sep 01, 2022 67.39 69.10 67.21 69.09 9,633,065 +1.68(+2.49%)
Aug 31, 2022 67.33 67.63 66.83 67.41 13,940,315 +0.21(+0.31%)
Aug 30, 2022 66.75 67.25 65.95 67.20 10,260,403 +0.45(+0.67%)
Aug 29, 2022 69.90 69.91 66.40 66.75 18,478,800 -4.44(-6.24%)
Aug 26, 2022 71.92 72.04 71.12 71.19 7,373,227 -0.31(-0.43%)
Aug 25, 2022 72.66 72.66 71.03 71.50 11,037,052 -0.92(-1.27%)
Aug 24, 2022 73.01 73.13 72.36 72.42 6,143,035 -0.35(-0.48%)
Aug 23, 2022 74.31 74.49 72.60 72.77 9,200,196 -1.78(-2.39%)
Aug 22, 2022 75.33 75.86 74.35 74.55 5,813,276 -0.78(-1.04%)
Aug 19, 2022 74.16 75.71 74.16 75.33 7,938,420 +1.18(+1.59%)
Aug 18, 2022 74.77 74.97 73.62 74.15 5,303,307 -0.41(-0.55%)
Aug 17, 2022 73.91 74.98 73.81 74.56 5,346,819 +0.43(+0.58%)
Aug 16, 2022 74.36 75.10 73.84 74.13 9,026,821 -0.40(-0.54%)
Aug 15, 2022 75.45 75.50 73.79 74.53 11,125,519 -1.04(-1.38%)
Aug 12, 2022 74.58 75.72 74.57 75.57 6,163,956 +1.11(+1.49%)
Aug 11, 2022 74.39 75.52 74.28 74.46 6,142,903 -0.40(-0.53%)
Aug 10, 2022 75.20 75.32 73.95 74.86 8,318,756 -0.10(-0.13%)
Aug 09, 2022 74.10 75.52 74.06 74.96 8,978,664 +1.16(+1.57%)
Aug 08, 2022 72.07 73.83 71.90 73.80 9,842,154 +1.68(+2.33%)
Aug 05, 2022 71.98 72.36 71.71 72.12 8,972,711 +0.00(+0.00%)
Aug 04, 2022 72.79 72.95 71.97 72.12 8,601,657 -0.87(-1.19%)
Aug 03, 2022 73.30 73.51 72.60 72.99 8,672,109 -0.29(-0.40%)
Aug 02, 2022 74.18 74.73 73.24 73.28 7,039,736 -0.34(-0.46%)
Aug 01, 2022 73.76 74.26 73.30 73.62 6,782,941 -0.16(-0.22%)
Jul 29, 2022 74.45 74.65 73.17 73.78 13,459,555 -0.92(-1.23%)
Jul 28, 2022 74.93 75.16 73.22 74.70 9,262,699 -0.11(-0.15%)
Jul 27, 2022 72.39 74.98 72.26 74.81 9,765,012 +1.18(+1.60%)
Jul 26, 2022 73.47 74.23 72.96 73.63 8,991,131 +0.79(+1.08%)
Jul 25, 2022 72.79 73.26 72.48 72.84 6,259,026 -0.11(-0.15%)
Jul 22, 2022 73.25 73.61 72.48 72.95 6,514,441 -0.09(-0.12%)
Jul 21, 2022 72.71 73.33 72.47 73.04 7,238,815 +0.22(+0.30%)
Jul 20, 2022 73.28 73.70 72.38 72.82 12,149,094 -0.32(-0.44%)
Jul 19, 2022 74.12 74.29 72.92 73.14 11,398,960 -0.60(-0.81%)
Jul 18, 2022 75.80 75.80 73.49 73.74 8,995,993 -1.91(-2.52%)
Jul 15, 2022 74.82 75.67 74.29 75.65 10,933,929 +1.64(+2.22%)
Jul 14, 2022 73.64 74.12 73.24 74.01 9,675,666 -0.52(-0.70%)
Jul 13, 2022 74.64 75.22 74.41 74.53 8,561,798 -0.48(-0.64%)
Jul 12, 2022 75.43 75.96 74.86 75.01 9,285,659 -0.55(-0.73%)
Jul 11, 2022 75.50 75.99 75.25 75.56 6,990,191 +0.18(+0.24%)
Jul 08, 2022 74.78 76.04 74.67 75.38 6,589,846 +0.24(+0.32%)
Jul 07, 2022 75.88 76.23 75.01 75.14 14,455,032 -1.08(-1.42%)
Jul 06, 2022 76.25 77.09 75.97 76.22 8,618,575 +0.26(+0.34%)
Jul 05, 2022 76.37 76.64 74.62 75.96 13,591,317 -0.88(-1.15%)
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.