Skip to main content

Bristol-Myers Squibb (NY: BMY )

70.36 +0.21 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 63.60 64.04 63.30 63.88 5,811,599 +0.44(+0.69%)
Mar 30, 2016 63.96 64.16 63.20 63.44 4,489,223 -0.75(-1.17%)
Mar 29, 2016 62.45 64.45 62.33 64.19 6,146,063 +1.42(+2.26%)
Mar 28, 2016 62.58 63.15 62.22 62.77 4,699,331 +0.25(+0.40%)
Mar 24, 2016 62.18 62.52 62.52 62.52 5,342,100 +0.18(+0.29%)
Mar 23, 2016 63.08 63.08 62.26 62.34 3,648,884 -0.46(-0.73%)
Mar 22, 2016 62.58 63.25 62.38 62.80 5,756,138 +0.10(+0.16%)
Mar 21, 2016 62.53 62.88 62.13 62.70 4,002,082 -0.13(-0.21%)
Mar 18, 2016 61.54 62.83 61.00 62.83 17,343,776 +1.36(+2.21%)
Mar 17, 2016 62.52 62.61 60.98 61.47 9,639,531 -1.17(-1.87%)
Mar 16, 2016 63.38 64.32 62.21 62.64 8,666,241 -1.04(-1.63%)
Mar 15, 2016 63.97 64.28 63.32 63.68 5,400,019 -0.44(-0.69%)
Mar 14, 2016 64.68 64.70 64.01 64.12 5,721,830 -0.84(-1.29%)
Mar 11, 2016 65.18 65.59 64.54 64.96 7,107,621 +0.02(+0.03%)
Mar 10, 2016 66.17 66.26 64.48 64.94 5,992,080 -0.60(-0.92%)
Mar 09, 2016 66.66 66.68 64.95 65.54 5,431,408 -0.72(-1.09%)
Mar 08, 2016 66.11 66.36 65.73 66.26 6,494,637 -0.23(-0.35%)
Mar 07, 2016 64.50 66.63 64.45 66.49 6,979,770 +1.78(+2.75%)
Mar 04, 2016 65.00 65.29 64.17 64.71 7,111,954 -0.29(-0.45%)
Mar 03, 2016 64.49 65.24 63.64 65.00 8,198,215 +0.10(+0.15%)
Mar 02, 2016 64.18 65.09 63.71 64.90 6,150,401 +0.68(+1.06%)
Mar 01, 2016 62.31 64.24 61.92 64.22 5,203,804 +2.29(+3.70%)
Feb 29, 2016 62.26 62.73 61.92 61.93 7,402,167 -0.32(-0.51%)
Feb 26, 2016 63.35 63.58 62.24 62.25 5,345,088 -0.78(-1.24%)
Feb 25, 2016 62.63 63.06 62.30 63.03 4,500,291 +0.80(+1.29%)
Feb 24, 2016 61.84 62.36 60.83 62.23 4,825,877 +0.16(+0.26%)
Feb 23, 2016 63.28 63.35 62.02 62.07 6,293,877 -1.63(-2.56%)
Feb 22, 2016 63.90 64.42 63.33 63.70 5,821,605 -0.10(-0.16%)
Feb 19, 2016 62.92 64.54 62.91 63.80 5,873,207 +0.48(+0.76%)
Feb 18, 2016 63.95 64.02 62.91 63.32 6,338,699 -0.60(-0.94%)
Feb 17, 2016 62.89 64.02 61.96 63.92 6,971,197 +1.74(+2.80%)
Feb 16, 2016 62.72 62.72 61.35 62.18 7,807,975 +1.98(+3.29%)
Feb 12, 2016 60.20 60.20 60.20 60.20 5,979,600 +0.68(+1.14%)
Feb 11, 2016 59.88 60.25 58.94 59.52 6,632,313 -1.56(-2.55%)
Feb 10, 2016 61.25 62.42 60.92 61.08 5,933,305 +0.06(+0.10%)
Feb 09, 2016 60.27 61.98 60.03 61.02 6,391,517 +0.30(+0.49%)
Feb 08, 2016 59.04 61.17 58.77 60.72 10,656,014 +1.09(+1.83%)
Feb 05, 2016 59.75 60.06 58.99 59.63 7,129,501 -0.07(-0.12%)
Feb 04, 2016 59.62 60.75 59.19 59.70 7,987,211 -0.42(-0.70%)
Feb 03, 2016 59.20 60.18 57.94 60.12 11,153,816 +1.25(+2.12%)
Feb 02, 2016 60.03 60.30 58.50 58.87 9,915,332 -1.95(-3.21%)
Feb 01, 2016 61.87 62.36 60.05 60.82 10,185,512 -1.34(-2.16%)
Jan 29, 2016 61.65 62.64 61.16 62.16 10,139,282 +1.00(+1.64%)
Jan 28, 2016 64.17 64.22 60.00 61.16 17,001,364 -0.55(-0.89%)
Jan 27, 2016 62.94 62.95 61.16 61.71 7,536,746 -0.98(-1.56%)
Jan 26, 2016 63.03 63.04 61.92 62.69 5,531,417 -0.23(-0.37%)
Jan 25, 2016 64.23 64.42 62.64 62.92 7,956,968 -1.48(-2.30%)
Jan 22, 2016 64.46 64.80 63.65 64.40 6,644,011 +1.27(+2.01%)
Jan 21, 2016 63.94 63.97 62.50 63.13 5,665,356 -0.42(-0.66%)
Jan 20, 2016 62.24 64.58 61.80 63.55 8,702,941 +0.34(+0.54%)
Jan 19, 2016 63.61 64.43 62.56 63.21 8,463,211 +0.43(+0.68%)
Jan 15, 2016 61.69 62.78 62.78 62.78 11,230,600 -0.73(-1.15%)
Jan 14, 2016 61.32 63.91 60.89 63.51 9,343,507 +2.23(+3.64%)
Jan 13, 2016 63.60 64.48 61.19 61.28 9,706,263 -2.16(-3.40%)
Jan 12, 2016 63.25 63.79 62.12 63.44 7,796,178 +0.46(+0.73%)
Jan 11, 2016 63.71 63.99 61.98 62.98 10,337,626 -0.65(-1.02%)
Jan 08, 2016 65.60 65.79 63.50 63.63 9,076,390 -1.66(-2.54%)
Jan 07, 2016 65.85 66.66 64.95 65.29 8,435,992 -1.86(-2.77%)
Jan 06, 2016 67.47 68.27 66.85 67.15 6,690,849 -1.20(-1.76%)
Jan 05, 2016 67.50 68.90 67.42 68.35 7,812,690 +1.32(+1.97%)
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.