Skip to main content

Bristol-Myers Squibb (NY: BMY )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 63.18 63.59 63.49 12,302,755 -0.02(-0.03%)
Jan 28, 2022 62.30 63.51 61.87 63.51 11,088,162 +1.03(+1.64%)
Jan 27, 2022 61.16 63.12 61.00 62.48 16,934,142 +1.58(+2.60%)
Jan 26, 2022 60.82 62.04 60.52 60.89 13,965,795 -0.22(-0.35%)
Jan 25, 2022 60.89 61.45 60.12 61.11 17,121,660 -0.15(-0.24%)
Jan 24, 2022 61.81 62.05 59.87 61.26 18,057,694 -0.91(-1.46%)
Jan 21, 2022 63.34 63.52 61.92 62.17 13,566,530 -1.02(-1.61%)
Jan 20, 2022 63.12 63.94 62.74 63.18 8,710,749 -0.14(-0.22%)
Jan 19, 2022 63.46 64.04 63.02 63.32 13,020,677 -0.17(-0.26%)
Jan 18, 2022 63.28 63.62 62.43 63.49 13,595,410 -0.04(-0.06%)
Jan 14, 2022 63.53 0 +0.32(+0.51%)
Jan 13, 2022 63.25 63.55 62.48 63.20 8,404,447 -0.22(-0.34%)
Jan 12, 2022 63.46 63.95 62.99 63.42 10,374,974 -0.65(-1.01%)
Jan 11, 2022 63.31 64.43 62.92 64.06 13,282,694 +0.37(+0.58%)
Jan 10, 2022 61.44 63.90 61.40 63.69 28,140,718 +2.22(+3.61%)
Jan 07, 2022 60.16 61.64 59.89 61.47 17,038,408 +1.32(+2.20%)
Jan 06, 2022 60.39 60.45 59.54 60.15 8,226,308 -0.14(-0.23%)
Jan 05, 2022 60.56 61.36 60.25 60.29 11,435,884 +0.03(+0.05%)
Jan 04, 2022 59.65 60.43 59.23 60.26 11,776,245 +0.24(+0.40%)
Jan 03, 2022 60.20 60.37 59.49 60.02 12,743,235 -0.46(-0.75%)
Dec 31, 2021 60.72 61.09 60.47 60.47 6,646,708 -0.16(-0.27%)
Dec 30, 2021 60.62 61.27 60.48 60.64 6,441,666 +0.22(+0.37%)
Dec 29, 2021 60.32 60.61 60.16 60.41 5,243,871 -0.06(-0.10%)
Dec 28, 2021 60.44 60.75 60.24 60.47 6,188,670 +0.06(+0.10%)
Dec 27, 2021 60.22 60.47 59.90 60.41 9,839,780 +0.23(+0.39%)
Dec 23, 2021 60.53 60.67 59.99 60.18 8,328,686 -0.05(-0.08%)
Dec 22, 2021 59.51 60.40 59.09 60.23 15,588,245 +0.63(+1.06%)
Dec 21, 2021 60.13 60.37 59.41 59.60 8,937,123 -0.26(-0.44%)
Dec 20, 2021 59.59 60.17 59.05 59.86 11,232,225 +0.16(+0.26%)
Dec 17, 2021 60.42 60.69 59.51 59.71 25,213,738 -0.59(-0.98%)
Dec 16, 2021 59.16 60.78 58.96 60.30 18,501,354 +1.51(+2.57%)
Dec 15, 2021 57.82 59.05 57.80 58.78 19,072,140 +1.07(+1.85%)
Dec 14, 2021 57.03 58.61 56.83 57.72 22,310,490 +0.45(+0.78%)
Dec 13, 2021 55.54 57.58 55.39 57.27 19,492,272 +2.61(+4.77%)
Dec 10, 2021 55.87 56.06 54.42 54.66 14,916,551 -1.14(-2.05%)
Dec 09, 2021 55.52 56.06 55.20 55.81 14,045,625 -0.06(-0.10%)
Dec 08, 2021 55.66 56.11 55.43 55.86 11,744,709 +0.46(+0.82%)
Dec 07, 2021 55.33 56.02 55.22 55.41 13,442,039 +0.29(+0.53%)
Dec 06, 2021 54.82 55.81 54.75 55.12 19,577,706 +0.49(+0.91%)
Dec 03, 2021 54.08 54.98 54.08 54.62 19,018,486 +0.88(+1.64%)
Dec 02, 2021 53.33 54.20 53.02 53.74 17,935,536 +0.45(+0.84%)
Dec 01, 2021 52.32 54.27 52.29 53.29 20,826,426 +1.28(+2.46%)
Nov 30, 2021 52.53 52.71 51.62 52.01 26,189,060 -0.98(-1.85%)
Nov 29, 2021 54.16 54.60 52.96 52.99 22,710,834 -1.83(-3.34%)
Nov 26, 2021 54.61 55.02 54.14 54.83 16,324,143 -0.27(-0.49%)
Nov 24, 2021 55.69 55.98 54.86 55.10 18,234,532 -0.62(-1.11%)
Nov 23, 2021 55.56 56.21 55.48 55.72 14,913,683 +0.40(+0.72%)
Nov 22, 2021 56.07 56.56 55.30 55.32 14,626,067 -0.77(-1.37%)
Nov 19, 2021 57.35 57.63 56.06 56.09 14,312,200 -1.17(-2.05%)
Nov 18, 2021 57.66 57.28 57.11 57.26 10,120,800 -0.39(-0.67%)
Nov 17, 2021 57.22 57.95 56.59 57.65 12,707,322 +0.33(+0.58%)
Nov 16, 2021 57.71 58.13 57.08 57.32 9,575,004 -0.50(-0.87%)
Nov 15, 2021 58.00 58.25 57.70 57.82 10,869,803 +0.18(+0.32%)
Nov 12, 2021 57.05 57.90 56.99 57.64 9,566,449 +0.23(+0.41%)
Nov 11, 2021 57.61 57.89 57.36 57.41 8,401,336 -0.45(-0.77%)
Nov 10, 2021 57.51 57.85 11,346,737 +0.21(+0.37%)
Nov 09, 2021 57.62 57.85 57.42 57.64 9,411,611 +0.02(+0.03%)
Nov 08, 2021 58.00 58.39 57.28 57.62 10,613,373 -0.04(-0.07%)
Nov 05, 2021 57.30 58.06 56.99 57.66 10,955,197 +0.19(+0.34%)
Nov 04, 2021 57.65 57.89 56.84 57.47 10,136,352 -0.11(-0.19%)
Nov 03, 2021 56.79 57.68 56.65 57.57 12,687,443 +0.71(+1.25%)
Nov 02, 2021 57.01 57.83 56.53 56.86 13,880,545 -0.05(-0.09%)
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.