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 (%)
Sep 30, 2022 71.78 72.11 70.98 71.09 11,347,057 -0.62(-0.86%)
Sep 29, 2022 72.14 72.61 71.16 71.71 9,627,657 -0.35(-0.49%)
Sep 28, 2022 71.07 72.08 71.05 72.06 12,412,687 +1.70(+2.42%)
Sep 27, 2022 70.74 71.50 70.19 70.36 12,015,566 +0.21(+0.30%)
Sep 26, 2022 70.14 70.85 69.69 70.15 10,243,917 -0.56(-0.79%)
Sep 23, 2022 71.03 71.37 70.13 70.71 8,190,302 -0.58(-0.81%)
Sep 22, 2022 69.20 71.88 69.20 71.29 10,009,587 +1.83(+2.63%)
Sep 21, 2022 69.74 70.37 69.44 69.46 11,856,731 -0.27(-0.39%)
Sep 20, 2022 69.80 70.06 69.24 69.73 7,454,835 -0.46(-0.66%)
Sep 19, 2022 71.05 71.54 69.53 70.19 9,921,968 -1.33(-1.86%)
Sep 16, 2022 71.75 72.25 70.89 71.52 16,364,818 -0.26(-0.36%)
Sep 15, 2022 70.64 72.14 70.56 71.78 9,498,416 +1.31(+1.86%)
Sep 14, 2022 70.54 71.23 70.03 70.47 15,539,566 -0.57(-0.80%)
Sep 13, 2022 71.56 72.10 70.77 71.04 9,884,522 -1.32(-1.82%)
Sep 12, 2022 75.61 75.99 72.25 72.36 23,829,128 +2.20(+3.14%)
Sep 09, 2022 69.28 70.55 69.22 70.16 6,557,465 +0.78(+1.12%)
Sep 08, 2022 68.95 69.58 68.18 69.38 9,147,868 +0.62(+0.90%)
Sep 07, 2022 68.67 69.48 68.14 68.76 7,182,631 +0.11(+0.16%)
Sep 06, 2022 68.94 69.07 68.12 68.65 8,428,481 +0.04(+0.06%)
Sep 02, 2022 69.37 69.78 68.34 68.61 8,666,763 -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.