Skip to main content

Bristol-Myers Squibb (NY: BMY )

71.09 -0.62 (-0.86%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 73.46 73.61 72.98 73.03 14,148,004 -0.69(-0.94%)
Mar 30, 2022 73.52 74.07 73.22 73.72 12,145,833 +0.49(+0.67%)
Mar 29, 2022 72.96 73.34 72.66 73.23 15,113,078 +0.12(+0.16%)
Mar 28, 2022 73.20 73.74 72.70 73.11 10,628,783 -0.17(-0.23%)
Mar 25, 2022 72.50 73.45 72.45 73.28 12,153,774 +0.87(+1.20%)
Mar 24, 2022 71.62 72.60 71.49 72.41 12,998,010 +1.03(+1.44%)
Mar 23, 2022 70.99 71.51 70.64 71.38 13,444,537 +0.56(+0.79%)
Mar 22, 2022 71.21 71.40 70.27 70.82 14,265,807 -0.23(-0.32%)
Mar 21, 2022 71.48 72.06 70.60 71.05 18,289,212 +0.03(+0.04%)
Mar 18, 2022 70.39 71.02 69.92 71.02 33,020,124 +0.50(+0.71%)
Mar 17, 2022 69.69 70.71 69.28 70.52 17,190,770 +0.86(+1.23%)
Mar 16, 2022 69.93 70.14 69.02 69.66 15,733,567 -0.09(-0.13%)
Mar 15, 2022 69.67 70.19 69.28 69.75 15,976,746 +0.51(+0.74%)
Mar 14, 2022 68.93 69.94 68.75 69.24 17,474,976 +0.37(+0.54%)
Mar 11, 2022 68.09 69.49 67.94 68.87 14,024,450 +0.45(+0.66%)
Mar 10, 2022 67.77 68.73 68.42 12,817,278 +0.29(+0.43%)
Mar 09, 2022 68.38 68.62 67.96 68.13 12,429,993 +0.39(+0.58%)
Mar 08, 2022 67.93 68.41 67.33 67.74 19,222,950 -1.03(-1.50%)
Mar 07, 2022 69.21 69.23 68.17 68.77 15,714,182 -0.59(-0.85%)
Mar 04, 2022 68.26 69.54 68.24 69.36 13,076,343 +0.25(+0.36%)
Mar 03, 2022 68.85 69.64 68.61 69.11 15,730,883 +0.26(+0.38%)
Mar 02, 2022 68.76 69.25 68.51 68.85 13,004,680 +0.22(+0.32%)
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.