Skip to main content

Bristol-Myers Squibb (NY: BMY )

79.88 -0.05 (-0.06%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 71.24 71.56 70.44 70.55 11,433,468 -0.62(-0.86%)
Sep 29, 2022 71.59 72.06 70.62 71.17 9,700,975 -0.35(-0.49%)
Sep 28, 2022 70.53 71.54 70.51 71.52 12,507,213 +1.69(+2.42%)
Sep 27, 2022 70.21 70.95 69.66 69.83 12,107,068 +0.21(+0.30%)
Sep 26, 2022 69.61 70.31 69.16 69.62 10,321,928 -0.56(-0.79%)
Sep 23, 2022 70.49 70.83 69.60 70.18 8,252,673 -0.58(-0.81%)
Sep 22, 2022 68.68 71.33 68.68 70.75 10,085,813 +1.82(+2.63%)
Sep 21, 2022 69.21 69.84 68.92 68.94 11,947,024 -0.27(-0.39%)
Sep 20, 2022 69.27 69.53 68.72 69.20 7,511,606 -0.46(-0.66%)
Sep 19, 2022 70.51 71.00 69.00 69.66 9,997,527 -1.32(-1.86%)
Sep 16, 2022 71.21 71.70 70.36 70.98 16,489,441 -0.26(-0.36%)
Sep 15, 2022 70.11 71.59 70.02 71.24 9,570,749 +1.30(+1.86%)
Sep 14, 2022 70.01 70.69 69.50 69.94 15,657,905 -0.57(-0.80%)
Sep 13, 2022 71.02 71.56 70.24 70.50 9,959,796 -1.31(-1.82%)
Sep 12, 2022 75.04 75.42 71.70 71.81 24,010,594 +2.18(+3.14%)
Sep 09, 2022 68.76 70.01 68.70 69.63 6,607,402 +0.77(+1.12%)
Sep 08, 2022 68.43 69.05 67.66 68.86 9,217,532 +0.62(+0.90%)
Sep 07, 2022 68.15 68.95 67.62 68.24 7,237,329 +0.11(+0.16%)
Sep 06, 2022 68.42 68.55 67.61 68.13 8,492,666 +0.04(+0.06%)
Sep 02, 2022 68.85 69.25 67.82 68.09 8,732,763 -0.48(-0.69%)
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.