Skip to main content

Bristol-Myers Squibb (NY: BMY )

70.24 -0.67 (-0.94%)
Official Closing Price Updated: 7:00 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 75.08 75.98 73.67 75.45 28,617,066 -0.69(-0.91%)
May 27, 2022 77.31 77.45 75.47 76.14 16,365,499 -1.45(-1.87%)
May 26, 2022 78.11 78.61 77.32 77.59 12,028,916 +0.35(+0.45%)
May 25, 2022 77.13 77.87 76.66 77.24 12,508,530 +0.11(+0.14%)
May 24, 2022 76.70 77.72 76.42 77.13 13,242,551 +0.43(+0.56%)
May 23, 2022 76.51 77.48 76.46 76.70 13,539,278 +0.51(+0.67%)
May 20, 2022 76.50 77.15 75.34 76.19 16,821,814 +0.23(+0.30%)
May 19, 2022 76.09 76.79 75.69 75.96 14,858,768 -1.06(-1.38%)
May 18, 2022 78.27 78.47 76.84 77.02 15,025,849 -1.20(-1.53%)
May 17, 2022 76.94 78.43 76.80 78.22 14,508,169 +1.31(+1.70%)
May 16, 2022 76.29 77.25 76.08 76.91 13,441,057 +1.11(+1.46%)
May 13, 2022 76.44 76.59 75.52 75.80 13,867,376 -0.50(-0.66%)
May 12, 2022 76.08 76.34 74.86 76.30 16,224,198 +0.15(+0.20%)
May 11, 2022 76.26 77.33 76.07 76.15 13,677,191 -0.14(-0.18%)
May 10, 2022 76.82 77.00 75.63 76.29 15,343,489 +0.02(+0.03%)
May 09, 2022 75.69 77.25 74.86 76.27 19,132,256 -0.40(-0.52%)
May 06, 2022 76.12 76.85 75.76 76.67 15,226,776 +0.42(+0.55%)
May 05, 2022 76.39 77.03 75.53 76.25 14,788,078 -0.06(-0.08%)
May 04, 2022 75.01 76.64 74.80 76.31 17,112,472 +1.26(+1.68%)
May 03, 2022 75.78 75.99 74.21 75.05 14,951,551 -0.03(-0.04%)
May 02, 2022 75.37 75.97 74.33 75.08 20,533,220 -0.19(-0.25%)
Apr 29, 2022 73.78 76.01 73.35 75.27 26,490,186 -1.93(-2.50%)
Apr 28, 2022 76.77 77.75 76.22 77.20 21,439,272 +1.39(+1.83%)
Apr 27, 2022 75.80 76.30 75.09 75.81 12,603,750 +0.22(+0.29%)
Apr 26, 2022 75.98 76.94 75.56 75.59 11,538,256 -0.46(-0.60%)
Apr 25, 2022 75.74 76.24 74.71 76.05 14,944,806 +0.30(+0.40%)
Apr 22, 2022 76.91 77.29 75.68 75.75 15,110,683 -1.81(-2.33%)
Apr 21, 2022 77.28 78.17 76.61 77.56 11,110,202 +0.28(+0.36%)
Apr 20, 2022 76.21 77.69 76.04 77.28 9,721,142 +0.88(+1.15%)
Apr 19, 2022 76.88 76.89 75.98 76.40 12,900,681 -0.35(-0.46%)
Apr 18, 2022 77.15 77.23 76.36 76.75 13,842,000 -0.76(-0.98%)
Apr 14, 2022 77.04 78.12 76.79 77.51 16,730,365 +0.64(+0.83%)
Apr 13, 2022 76.73 77.14 76.45 76.87 9,960,972 +0.32(+0.42%)
Apr 12, 2022 76.22 77.02 75.57 76.55 12,596,297 +0.05(+0.07%)
Apr 11, 2022 77.70 78.13 76.47 76.50 15,560,533 -1.27(-1.63%)
Apr 08, 2022 76.82 78.06 76.76 77.77 22,333,204 +0.51(+0.66%)
Apr 07, 2022 75.38 77.28 75.30 77.26 21,002,296 +1.92(+2.55%)
Apr 06, 2022 74.18 75.48 73.97 75.34 15,419,839 +0.91(+1.22%)
Apr 05, 2022 73.76 74.99 73.56 74.43 12,224,924 +0.64(+0.87%)
Apr 04, 2022 74.00 74.89 73.54 73.79 13,542,203 -0.03(-0.04%)
Apr 01, 2022 73.19 73.93 73.00 73.82 12,528,569 +0.79(+1.08%)
Mar 31, 2022 73.46 73.61 72.98 73.03 14,148,004 -0.69(-0.94%)
Mar 30, 2022 73.52 74.07 73.22 73.72 12,145,833 +0.49(+0.67%)
Mar 29, 2022 72.96 73.34 72.66 73.23 15,113,078 +0.12(+0.16%)
Mar 28, 2022 73.20 73.74 72.70 73.11 10,628,783 -0.17(-0.23%)
Mar 25, 2022 72.50 73.45 72.45 73.28 12,153,774 +0.87(+1.20%)
Mar 24, 2022 71.62 72.60 71.49 72.41 12,998,010 +1.03(+1.44%)
Mar 23, 2022 70.99 71.51 70.64 71.38 13,444,537 +0.56(+0.79%)
Mar 22, 2022 71.21 71.40 70.27 70.82 14,265,807 -0.23(-0.32%)
Mar 21, 2022 71.48 72.06 70.60 71.05 18,289,212 +0.03(+0.04%)
Mar 18, 2022 70.39 71.02 69.92 71.02 33,020,124 +0.50(+0.71%)
Mar 17, 2022 69.69 70.71 69.28 70.52 17,190,770 +0.86(+1.23%)
Mar 16, 2022 69.93 70.14 69.02 69.66 15,733,567 -0.09(-0.13%)
Mar 15, 2022 69.67 70.19 69.28 69.75 15,976,746 +0.51(+0.74%)
Mar 14, 2022 68.93 69.94 68.75 69.24 17,474,976 +0.37(+0.54%)
Mar 11, 2022 68.09 69.49 67.94 68.87 14,024,450 +0.45(+0.66%)
Mar 10, 2022 67.77 68.73 68.42 12,817,278 +0.29(+0.43%)
Mar 09, 2022 68.38 68.62 67.96 68.13 12,429,993 +0.39(+0.58%)
Mar 08, 2022 67.93 68.41 67.33 67.74 19,222,950 -1.03(-1.50%)
Mar 07, 2022 69.21 69.23 68.17 68.77 15,714,182 -0.59(-0.85%)
Mar 04, 2022 68.26 69.54 68.24 69.36 13,076,343 +0.25(+0.36%)
Mar 03, 2022 68.85 69.64 68.61 69.11 15,730,883 +0.26(+0.38%)
Mar 02, 2022 68.76 69.25 68.51 68.85 13,004,680 +0.22(+0.32%)
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.