Skip to main content

Bristol-Myers Squibb (NY: BMY )

70.56 -0.34 (-0.49%)
Streaming Delayed Price Updated: 12:55 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 73.10 73.75 72.71 73.55 5,763,685 +0.55(+0.75%)
Jun 29, 2016 72.12 73.17 71.96 73.00 6,539,735 +0.99(+1.37%)
Jun 28, 2016 70.95 72.08 70.67 72.01 7,066,304 +1.69(+2.40%)
Jun 27, 2016 70.39 71.13 70.09 70.32 7,477,258 -0.29(-0.41%)
Jun 24, 2016 70.75 71.85 70.53 70.61 7,414,129 -2.03(-2.79%)
Jun 23, 2016 72.86 72.91 72.15 72.64 5,624,285 +0.33(+0.46%)
Jun 22, 2016 71.25 73.44 71.22 72.31 8,093,816 +1.06(+1.49%)
Jun 21, 2016 71.16 71.50 70.36 71.25 6,450,861 +0.29(+0.41%)
Jun 20, 2016 71.33 71.75 70.96 70.96 5,165,827 +0.29(+0.41%)
Jun 17, 2016 72.00 72.00 70.13 70.67 15,007,684 -1.06(-1.48%)
Jun 16, 2016 72.35 72.52 70.77 71.73 10,771,934 -0.84(-1.16%)
Jun 15, 2016 73.25 73.76 72.49 72.57 5,390,075 -0.53(-0.73%)
Jun 14, 2016 72.22 73.15 72.16 73.10 4,691,779 +0.88(+1.22%)
Jun 13, 2016 72.67 73.17 72.00 72.22 4,726,820 -0.43(-0.59%)
Jun 10, 2016 72.50 72.98 72.18 72.65 5,007,081 -0.08(-0.11%)
Jun 09, 2016 73.37 73.71 72.64 72.73 5,693,400 -0.68(-0.93%)
Jun 08, 2016 73.96 73.99 73.28 73.41 5,702,712 -0.50(-0.68%)
Jun 07, 2016 74.24 74.65 73.69 73.91 5,037,376 -0.38(-0.51%)
Jun 06, 2016 73.42 75.12 73.41 74.29 9,599,897 +1.40(+1.92%)
Jun 03, 2016 72.76 73.37 72.33 72.89 5,039,457 -0.11(-0.15%)
Jun 02, 2016 71.92 73.00 71.79 73.00 4,610,844 +1.13(+1.57%)
Jun 01, 2016 71.71 72.10 71.40 71.87 3,726,024 +0.17(+0.24%)
May 31, 2016 71.36 71.88 70.94 71.70 7,162,549 +0.39(+0.55%)
May 27, 2016 70.94 71.31 71.31 71.31 3,630,900 +0.58(+0.82%)
May 26, 2016 70.54 70.98 70.29 70.73 3,994,957 +0.04(+0.06%)
May 25, 2016 71.30 71.57 70.53 70.69 5,815,767 -0.54(-0.76%)
May 24, 2016 70.94 71.44 70.83 71.23 3,878,782 +0.83(+1.18%)
May 23, 2016 70.93 71.00 69.61 70.40 5,905,283 -0.37(-0.52%)
May 20, 2016 70.55 71.16 70.32 70.77 5,164,177 +0.44(+0.63%)
May 19, 2016 70.63 71.00 69.56 70.33 5,425,000 -0.76(-1.07%)
May 18, 2016 70.91 71.80 70.64 71.09 5,070,958 -0.12(-0.17%)
May 17, 2016 72.23 72.97 70.90 71.21 10,779,465 -1.62(-2.22%)
May 16, 2016 71.42 73.01 71.02 72.83 5,030,729 +1.65(+2.32%)
May 13, 2016 71.27 71.90 71.00 71.18 3,935,187 -0.10(-0.14%)
May 12, 2016 71.04 71.39 70.59 71.28 4,922,625 +0.47(+0.66%)
May 11, 2016 71.32 71.52 70.59 70.81 5,356,462 -0.72(-1.01%)
May 10, 2016 71.75 71.75 70.85 71.53 5,758,820 +0.19(+0.27%)
May 09, 2016 71.34 71.98 71.29 71.34 5,283,532 +0.12(+0.17%)
May 06, 2016 71.00 71.50 69.88 71.22 4,770,096 +0.07(+0.10%)
May 05, 2016 70.56 71.19 70.04 71.15 6,368,257 +0.37(+0.52%)
May 04, 2016 70.42 70.95 70.14 70.78 6,835,183 -0.35(-0.49%)
May 03, 2016 71.95 72.03 70.75 71.13 5,758,736 -0.83(-1.15%)
May 02, 2016 72.19 72.34 71.49 71.96 7,739,032 -0.22(-0.30%)
Apr 29, 2016 72.06 72.69 71.37 72.18 9,503,415 -0.08(-0.11%)
Apr 28, 2016 71.78 73.06 69.50 72.26 13,740,512 +2.03(+2.89%)
Apr 27, 2016 70.86 71.00 68.61 70.23 7,570,714 -0.63(-0.89%)
Apr 26, 2016 70.64 71.07 70.12 70.86 4,608,437 +0.23(+0.33%)
Apr 25, 2016 70.61 70.83 70.04 70.63 4,231,312 -0.05(-0.07%)
Apr 22, 2016 70.25 71.07 70.25 70.68 5,803,996 +0.52(+0.74%)
Apr 21, 2016 69.02 70.24 68.88 70.16 5,420,467 +0.93(+1.34%)
Apr 20, 2016 69.18 69.55 68.41 69.23 6,918,825 +0.32(+0.46%)
Apr 19, 2016 68.85 69.74 68.19 68.91 4,019,892 +0.05(+0.07%)
Apr 18, 2016 68.08 68.95 67.59 68.86 3,346,242 +0.81(+1.19%)
Apr 15, 2016 67.94 68.30 67.57 68.05 3,247,446 +0.18(+0.27%)
Apr 14, 2016 67.66 68.31 67.52 67.87 3,456,860 +0.30(+0.44%)
Apr 13, 2016 67.00 67.66 66.42 67.57 5,643,555 +0.73(+1.09%)
Apr 12, 2016 65.96 67.29 65.86 66.84 4,394,091 +0.86(+1.30%)
Apr 11, 2016 66.20 66.49 65.77 65.98 3,545,660 -0.09(-0.14%)
Apr 08, 2016 66.83 66.93 65.64 66.07 4,404,524 -0.21(-0.32%)
Apr 07, 2016 66.05 66.63 65.60 66.28 6,309,162 -0.26(-0.39%)
Apr 06, 2016 65.76 67.14 65.76 66.54 5,743,946 +0.78(+1.19%)
Apr 05, 2016 65.83 66.80 65.60 65.76 4,340,119 -0.21(-0.32%)
Apr 04, 2016 65.01 66.33 64.77 65.97 5,726,478 +1.06(+1.63%)
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.