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 (%)
Jun 30, 2020 57.86 59.20 57.50 58.80 12,138,972 +1.00(+1.73%)
Jun 29, 2020 57.99 58.14 57.31 57.80 9,831,104 +0.26(+0.45%)
Jun 26, 2020 57.96 58.02 56.67 57.54 26,132,400 -0.64(-1.10%)
Jun 25, 2020 58.01 58.47 57.69 58.18 15,267,084 +0.42(+0.73%)
Jun 24, 2020 58.11 58.21 57.11 57.76 11,176,268 -0.62(-1.06%)
Jun 23, 2020 57.94 59.10 57.82 58.38 15,556,801 +0.82(+1.42%)
Jun 22, 2020 56.24 57.69 55.92 57.56 18,714,084 +1.15(+2.04%)
Jun 19, 2020 56.70 56.83 54.73 56.41 54,103,600 +0.44(+0.79%)
Jun 18, 2020 56.57 56.62 55.58 55.97 14,109,006 -0.98(-1.72%)
Jun 17, 2020 57.21 57.36 56.71 56.95 13,637,669 -0.11(-0.19%)
Jun 16, 2020 55.93 57.29 55.50 57.06 16,974,100 +1.96(+3.56%)
Jun 15, 2020 55.64 55.78 54.07 55.10 21,609,756 -1.07(-1.90%)
Jun 12, 2020 57.59 57.65 55.59 56.17 14,864,100 -0.54(-0.95%)
Jun 11, 2020 59.90 60.28 56.40 56.71 17,370,120 -3.45(-5.73%)
Jun 10, 2020 61.24 61.42 59.90 60.16 13,341,973 -0.77(-1.26%)
Jun 09, 2020 61.75 62.17 60.93 60.93 12,159,488 -0.50(-0.81%)
Jun 08, 2020 60.60 61.43 60.40 61.43 12,548,525 +0.10(+0.16%)
Jun 05, 2020 61.18 61.77 60.53 61.33 11,862,500 +0.44(+0.72%)
Jun 04, 2020 59.82 61.09 59.82 60.89 13,476,699 +0.68(+1.13%)
Jun 03, 2020 60.70 60.89 59.69 60.21 13,496,597 -0.44(-0.73%)
Jun 02, 2020 60.29 60.68 59.27 60.65 15,459,122 +0.36(+0.60%)
Jun 01, 2020 59.46 61.44 59.43 60.29 11,508,154 +0.57(+0.95%)
May 29, 2020 60.30 60.47 59.38 59.72 27,225,400 -0.09(-0.15%)
May 28, 2020 60.96 60.98 59.68 59.81 14,977,473 -0.59(-0.98%)
May 27, 2020 60.00 60.52 59.11 60.40 19,070,788 +0.08(+0.13%)
May 26, 2020 61.51 61.51 60.18 60.32 18,447,278 -0.47(-0.77%)
May 22, 2020 61.01 61.66 60.59 60.79 9,228,600 -0.35(-0.57%)
May 21, 2020 61.62 61.87 60.44 61.14 16,015,953 -0.54(-0.88%)
May 20, 2020 63.00 63.25 60.83 61.68 16,656,505 -1.03(-1.64%)
May 19, 2020 63.43 63.81 62.49 62.71 11,052,351 -0.89(-1.40%)
May 18, 2020 64.92 65.21 63.48 63.60 15,171,964 -0.49(-0.76%)
May 15, 2020 64.20 65.34 63.81 64.09 35,224,400 +0.32(+0.50%)
May 14, 2020 62.50 64.13 62.13 63.77 18,220,602 +0.50(+0.79%)
May 13, 2020 63.17 63.92 62.58 63.27 17,287,158 -0.08(-0.13%)
May 12, 2020 63.17 64.27 62.88 63.35 18,926,888 +0.69(+1.10%)
May 11, 2020 60.87 62.81 60.77 62.66 14,145,277 +1.61(+2.64%)
May 08, 2020 61.83 62.18 60.95 61.05 16,961,400 +0.01(+0.02%)
May 07, 2020 62.52 62.60 60.62 61.04 17,531,956 -0.09(-0.15%)
May 06, 2020 61.65 62.23 60.94 61.13 14,586,081 -0.23(-0.37%)
May 05, 2020 60.60 61.80 60.43 61.36 13,340,718 +1.19(+1.98%)
May 04, 2020 60.74 60.92 59.73 60.17 16,989,794 -0.09(-0.15%)
May 01, 2020 60.85 60.87 59.67 60.26 15,582,800 -0.55(-0.90%)
Apr 30, 2020 60.85 61.11 60.36 60.81 17,554,432 -0.82(-1.33%)
Apr 29, 2020 62.37 62.62 61.53 61.63 11,033,485 -0.51(-0.82%)
Apr 28, 2020 62.93 63.18 61.77 62.14 10,858,469 -0.42(-0.67%)
Apr 27, 2020 62.64 63.02 62.41 62.56 13,994,632 +0.31(+0.50%)
Apr 24, 2020 61.67 62.55 61.26 62.25 10,461,400 +1.30(+2.13%)
Apr 23, 2020 61.32 61.99 60.84 60.95 11,897,562 +0.02(+0.03%)
Apr 22, 2020 61.26 61.91 60.88 60.93 12,080,980 +0.34(+0.56%)
Apr 21, 2020 60.86 61.32 60.26 60.59 22,202,612 -1.09(-1.77%)
Apr 20, 2020 60.75 62.84 60.60 61.68 17,445,680 +1.08(+1.78%)
Apr 17, 2020 60.38 60.77 59.88 60.60 16,697,900 +1.04(+1.75%)
Apr 16, 2020 59.80 60.35 59.50 59.56 12,980,041 +0.10(+0.17%)
Apr 15, 2020 59.30 59.89 58.90 59.46 14,401,982 -0.58(-0.97%)
Apr 14, 2020 59.83 60.73 59.63 60.04 14,258,658 +1.12(+1.90%)
Apr 13, 2020 58.50 59.40 58.06 58.92 13,921,583 +0.01(+0.02%)
Apr 09, 2020 58.80 59.58 58.37 58.91 13,256,800 +0.66(+1.13%)
Apr 08, 2020 57.05 59.13 56.36 58.25 15,266,377 +1.35(+2.37%)
Apr 07, 2020 58.53 58.59 56.68 56.90 19,223,558 -0.97(-1.68%)
Apr 06, 2020 57.07 58.07 56.58 57.87 22,588,332 +2.34(+4.21%)
Apr 03, 2020 54.99 56.47 54.90 55.53 14,654,100 +0.32(+0.58%)
Apr 02, 2020 54.84 55.32 53.58 55.21 12,928,835 +0.39(+0.71%)
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.