Skip to main content

Bristol-Myers Squibb (NY: BMY )

79.92 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 76.59 78.66 76.36 77.47 12,388,116 +0.64(+0.83%)
Oct 28, 2022 75.25 76.99 75.08 76.83 10,301,411 +2.23(+2.99%)
Oct 27, 2022 74.28 75.28 73.87 74.60 9,298,277 +0.15(+0.20%)
Oct 26, 2022 73.09 75.21 73.00 74.45 10,419,845 +1.68(+2.31%)
Oct 25, 2022 72.64 73.21 72.25 72.77 7,873,817 -0.22(-0.30%)
Oct 24, 2022 72.66 73.56 72.55 72.99 7,382,705 +0.78(+1.08%)
Oct 21, 2022 70.35 72.52 69.94 72.21 8,240,757 +1.86(+2.64%)
Oct 20, 2022 71.05 71.20 70.03 70.35 9,193,092 -0.79(-1.11%)
Oct 19, 2022 71.53 71.73 70.71 71.14 6,479,794 -0.60(-0.84%)
Oct 18, 2022 72.09 72.47 71.50 71.74 7,938,189 +0.36(+0.50%)
Oct 17, 2022 70.75 71.61 70.65 71.38 6,618,100 +0.76(+1.08%)
Oct 14, 2022 70.92 71.74 70.48 70.62 9,993,586 -0.15(-0.21%)
Oct 13, 2022 68.56 71.03 68.51 70.77 9,605,670 +1.49(+2.15%)
Oct 12, 2022 69.69 70.49 69.25 69.28 6,684,005 -0.37(-0.53%)
Oct 11, 2022 68.56 70.36 68.35 69.65 8,941,485 +1.17(+1.71%)
Oct 10, 2022 69.18 69.41 68.33 68.48 8,879,405 -1.22(-1.75%)
Oct 07, 2022 70.34 70.45 69.26 69.70 7,934,641 -0.54(-0.77%)
Oct 06, 2022 70.79 70.83 69.90 70.24 7,545,538 -0.67(-0.94%)
Oct 05, 2022 70.40 71.25 70.13 70.91 6,839,237 +0.24(+0.34%)
Oct 04, 2022 70.10 71.37 69.57 70.67 10,590,065 +0.67(+0.96%)
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.