Skip to main content

Bristol-Myers Squibb (NY: BMY )

81.13 +0.25 (+0.31%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 63.32 64.14 63.21 63.81 10,596,966 +0.53(+0.83%)
Jun 29, 2021 63.41 63.61 63.11 63.29 5,579,446 -0.12(-0.20%)
Jun 28, 2021 63.72 63.97 63.14 63.41 9,183,308 -0.32(-0.51%)
Jun 25, 2021 62.96 64.07 62.75 63.74 23,668,164 +0.85(+1.35%)
Jun 24, 2021 62.51 63.23 62.47 62.89 7,059,748 +0.56(+0.90%)
Jun 23, 2021 63.17 63.24 62.30 62.32 7,825,039 -0.65(-1.03%)
Jun 22, 2021 63.75 63.78 62.75 62.97 9,904,851 -0.85(-1.33%)
Jun 21, 2021 63.61 64.14 63.49 63.82 10,676,079 +0.34(+0.54%)
Jun 18, 2021 63.41 63.73 62.82 63.48 15,747,422 -0.29(-0.45%)
Jun 17, 2021 64.01 64.15 63.25 63.76 9,258,923 -0.14(-0.22%)
Jun 16, 2021 64.38 64.81 63.83 63.91 11,303,942 -0.48(-0.74%)
Jun 15, 2021 64.46 64.53 63.90 64.38 6,542,223 +0.12(+0.19%)
Jun 14, 2021 64.29 64.41 63.65 64.26 5,714,073 -0.05(-0.07%)
Jun 11, 2021 64.83 64.88 63.77 64.31 9,991,589 -0.05(-0.07%)
Jun 10, 2021 62.60 64.65 62.48 64.36 15,723,473 +1.90(+3.04%)
Jun 09, 2021 61.14 62.60 61.04 62.46 14,349,580 +1.62(+2.67%)
Jun 08, 2021 61.89 61.97 60.37 60.83 15,100,662 -1.02(-1.65%)
Jun 07, 2021 62.10 62.47 61.82 61.85 8,349,849 -0.16(-0.26%)
Jun 04, 2021 62.05 62.29 61.94 62.02 8,425,320 +0.13(+0.22%)
Jun 03, 2021 61.57 62.16 61.39 61.88 8,187,292 +0.11(+0.17%)
Jun 02, 2021 62.30 62.48 61.63 61.78 7,871,493 -0.39(-0.63%)
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.