Skip to main content

Bristol-Myers Squibb (NY: BMY )

79.14 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 60.07 60.90 59.95 60.29 13,276,556 +0.30(+0.49%)
Mar 30, 2021 60.65 60.72 59.86 59.99 12,908,997 -0.72(-1.19%)
Mar 29, 2021 60.51 61.04 60.31 60.71 10,234,422 +0.12(+0.20%)
Mar 26, 2021 59.65 60.63 59.54 60.59 13,231,439 +1.09(+1.83%)
Mar 25, 2021 59.70 59.70 58.73 59.50 11,774,004 +0.46(+0.79%)
Mar 24, 2021 59.19 59.59 59.01 59.03 10,158,347 -0.30(-0.51%)
Mar 23, 2021 60.06 60.20 59.31 59.34 11,623,341 -0.72(-1.20%)
Mar 22, 2021 58.94 60.19 58.85 60.06 16,992,694 +0.64(+1.08%)
Mar 19, 2021 58.82 59.46 58.15 59.41 33,856,464 +0.35(+0.59%)
Mar 18, 2021 58.73 59.92 58.62 59.06 12,817,131 +0.14(+0.24%)
Mar 17, 2021 58.84 59.26 58.23 58.92 10,074,078 +0.27(+0.45%)
Mar 16, 2021 58.13 58.88 58.13 58.66 10,724,453 +0.48(+0.83%)
Mar 15, 2021 57.48 58.22 57.13 58.17 11,555,586 +0.71(+1.24%)
Mar 12, 2021 57.26 57.75 57.05 57.46 8,474,010 +0.27(+0.48%)
Mar 11, 2021 57.80 57.98 57.19 57.19 10,655,631 -0.55(-0.95%)
Mar 10, 2021 57.44 58.07 57.29 57.74 10,801,764 +0.34(+0.59%)
Mar 09, 2021 57.60 58.62 57.39 57.40 13,356,550 +0.11(+0.20%)
Mar 08, 2021 57.42 58.49 56.98 57.28 11,202,760 +0.02(+0.03%)
Mar 05, 2021 56.39 57.41 56.22 57.26 15,808,605 +1.03(+1.84%)
Mar 04, 2021 57.37 57.77 55.56 56.23 18,198,748 -1.34(-2.32%)
Mar 03, 2021 57.85 58.13 56.83 57.57 14,349,244 -0.49(-0.85%)
Mar 02, 2021 58.70 58.92 58.00 58.06 10,112,709 -0.34(-0.58%)
Mar 01, 2021 58.66 58.81 58.30 58.40 7,726,002 +0.28(+0.49%)
Feb 26, 2021 58.78 59.41 58.05 58.12 13,961,290 -0.73(-1.24%)
Feb 25, 2021 59.16 59.86 58.57 58.85 18,016,722 -0.46(-0.78%)
Feb 24, 2021 57.71 59.62 57.68 59.31 17,427,346 +1.77(+3.08%)
Feb 23, 2021 57.96 58.16 56.88 57.54 14,496,776 -0.26(-0.44%)
Feb 22, 2021 57.25 58.03 56.58 57.79 10,461,123 +0.37(+0.64%)
Feb 19, 2021 57.94 58.28 57.35 57.42 17,937,158 -0.40(-0.69%)
Feb 18, 2021 57.15 58.49 57.14 57.82 14,855,147 +0.41(+0.71%)
Feb 17, 2021 56.32 57.74 56.31 57.41 12,322,214 +1.13(+2.00%)
Feb 16, 2021 56.95 57.21 56.26 56.29 13,064,849 -0.56(-0.98%)
Feb 12, 2021 56.72 57.12 56.52 56.85 10,018,663 +0.00(+0.00%)
Feb 11, 2021 56.86 57.06 56.56 56.85 8,704,640 -0.01(-0.02%)
Feb 10, 2021 56.95 57.36 56.49 56.86 13,787,541 +0.23(+0.40%)
Feb 09, 2021 57.07 57.18 56.55 56.63 15,003,353 -0.45(-0.78%)
Feb 08, 2021 58.13 58.15 56.54 57.07 19,902,124 -0.65(-1.13%)
Feb 05, 2021 57.86 58.53 57.33 57.73 17,147,790 -0.61(-1.04%)
Feb 04, 2021 58.75 59.59 58.03 58.33 16,873,392 -0.45(-0.76%)
Feb 03, 2021 59.58 59.90 58.76 58.78 15,943,828 -0.86(-1.45%)
Feb 02, 2021 59.70 61.25 59.59 59.64 16,938,468 +0.69(+1.17%)
Feb 01, 2021 58.67 59.58 58.43 58.95 11,860,294 +0.74(+1.27%)
Jan 29, 2021 59.03 59.51 57.83 58.21 16,981,894 -0.81(-1.38%)
Jan 28, 2021 59.54 60.06 58.94 59.03 18,481,952 +0.26(+0.44%)
Jan 27, 2021 60.54 60.54 58.66 58.77 14,609,299 -2.29(-3.76%)
Jan 26, 2021 61.12 62.21 61.01 61.06 11,905,170 -0.37(-0.60%)
Jan 25, 2021 61.25 61.73 60.61 61.43 9,677,740 +0.26(+0.42%)
Jan 22, 2021 60.54 61.62 60.42 61.18 9,573,534 +0.36(+0.59%)
Jan 21, 2021 62.21 62.73 60.63 60.82 14,842,087 -1.96(-3.12%)
Jan 20, 2021 63.08 63.32 62.54 62.78 10,132,025 -0.46(-0.73%)
Jan 19, 2021 63.35 63.64 62.84 63.24 11,444,788 +0.19(+0.30%)
Jan 15, 2021 62.56 63.36 62.11 63.05 11,921,276 +0.49(+0.79%)
Jan 14, 2021 61.51 62.89 61.38 62.56 13,165,802 +1.22(+1.99%)
Jan 13, 2021 62.07 62.50 61.25 61.34 10,858,374 -0.66(-1.07%)
Jan 12, 2021 61.93 62.83 61.51 62.00 16,604,252 +0.44(+0.71%)
Jan 11, 2021 60.08 61.83 59.93 61.56 19,191,458 +2.35(+3.97%)
Jan 08, 2021 58.93 59.87 58.89 59.22 10,564,151 +0.12(+0.21%)
Jan 07, 2021 58.13 59.35 57.80 59.09 11,536,490 +0.63(+1.07%)
Jan 06, 2021 57.38 58.79 57.35 58.47 13,112,175 +0.14(+0.24%)
Jan 05, 2021 57.91 58.48 57.30 58.32 12,217,729 +0.16(+0.28%)
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.