Skip to main content

Bristol-Myers Squibb (NY: BMY )

80.88 -0.25 (-0.31%)
Streaming Delayed Price Updated: 1:25 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 76.45 77.06 75.71 76.42 14,327,784 -0.73(-0.95%)
Jun 29, 2022 77.57 78.03 76.87 77.15 8,851,046 -0.41(-0.53%)
Jun 28, 2022 78.69 79.24 77.36 77.57 8,999,592 -1.26(-1.60%)
Jun 27, 2022 78.09 79.43 77.96 78.83 10,737,555 +1.01(+1.29%)
Jun 24, 2022 77.49 77.86 76.99 77.82 12,553,118 +1.25(+1.63%)
Jun 23, 2022 75.46 76.64 75.46 76.57 12,420,116 +1.12(+1.49%)
Jun 22, 2022 75.37 76.30 75.10 75.45 11,292,673 +0.08(+0.10%)
Jun 21, 2022 73.92 75.92 73.45 75.37 15,774,624 +2.66(+3.66%)
Jun 17, 2022 71.66 73.30 71.65 72.71 35,352,672 +1.13(+1.58%)
Jun 16, 2022 71.43 71.76 70.68 71.57 14,239,817 -0.39(-0.55%)
Jun 15, 2022 72.11 72.54 71.42 71.97 14,472,679 +0.15(+0.21%)
Jun 14, 2022 72.48 72.72 71.35 71.82 14,309,535 -0.70(-0.96%)
Jun 13, 2022 72.80 73.26 72.24 72.52 13,835,168 -1.49(-2.01%)
Jun 10, 2022 74.31 74.63 73.80 74.01 11,125,029 -0.88(-1.17%)
Jun 09, 2022 74.99 75.87 74.73 74.89 11,932,641 -0.20(-0.26%)
Jun 08, 2022 75.42 75.71 74.83 75.08 7,728,666 -0.40(-0.54%)
Jun 07, 2022 74.19 75.61 74.10 75.49 14,199,024 +1.32(+1.78%)
Jun 06, 2022 74.36 74.54 73.62 74.17 11,719,947 +0.08(+0.11%)
Jun 03, 2022 73.28 74.23 73.23 74.09 12,366,515 +0.10(+0.13%)
Jun 02, 2022 74.41 74.51 72.56 73.99 12,992,075 +0.11(+0.15%)
Jun 01, 2022 74.25 74.42 73.27 73.88 12,459,679 -0.48(-0.65%)
May 31, 2022 74.00 74.89 72.61 74.36 29,035,288 -0.68(-0.91%)
May 27, 2022 76.20 76.33 74.38 75.04 16,604,672 -1.43(-1.87%)
May 26, 2022 76.98 77.48 76.21 76.47 12,204,712 +0.34(+0.45%)
May 25, 2022 76.02 76.75 75.56 76.13 12,691,335 +0.11(+0.14%)
May 24, 2022 75.60 76.61 75.31 76.02 13,436,084 +0.42(+0.56%)
May 23, 2022 75.41 76.36 75.36 75.60 13,737,147 +0.50(+0.67%)
May 20, 2022 75.40 76.04 74.25 75.09 17,067,656 +0.23(+0.30%)
May 19, 2022 74.99 75.68 74.59 74.87 15,075,921 -1.04(-1.38%)
May 18, 2022 77.14 77.33 75.73 75.91 15,245,443 -1.18(-1.53%)
May 17, 2022 75.83 77.30 75.69 77.09 14,720,198 +1.29(+1.70%)
May 16, 2022 75.19 76.13 74.98 75.80 13,637,491 +1.09(+1.46%)
May 13, 2022 75.34 75.49 74.43 74.71 14,070,040 -0.49(-0.66%)
May 12, 2022 74.98 75.24 73.78 75.20 16,461,306 +0.15(+0.20%)
May 11, 2022 75.16 76.22 74.97 75.05 13,877,076 -0.14(-0.18%)
May 10, 2022 75.71 75.89 74.54 75.19 15,567,726 +0.02(+0.03%)
May 09, 2022 74.60 76.13 73.78 75.17 19,411,864 -0.39(-0.52%)
May 06, 2022 75.02 75.74 74.67 75.57 15,414,173 +0.41(+0.55%)
May 05, 2022 75.29 75.92 74.44 75.15 15,004,196 -0.06(-0.08%)
May 04, 2022 73.93 75.53 73.72 75.21 17,362,554 +1.24(+1.68%)
May 03, 2022 74.69 74.90 73.14 73.97 15,170,043 -0.03(-0.04%)
May 02, 2022 74.28 74.88 73.25 74.00 20,833,302 -0.19(-0.25%)
Apr 29, 2022 72.72 74.92 72.29 74.19 26,877,326 -1.90(-2.50%)
Apr 28, 2022 75.66 76.63 75.12 76.09 21,752,596 +1.37(+1.83%)
Apr 27, 2022 74.71 75.20 74.01 74.72 12,787,947 +0.22(+0.29%)
Apr 26, 2022 74.89 75.83 74.47 74.50 11,694,103 -0.45(-0.60%)
Apr 25, 2022 74.65 75.14 73.63 74.95 15,163,216 +0.30(+0.40%)
Apr 22, 2022 75.80 76.18 74.59 74.66 15,331,517 -1.78(-2.33%)
Apr 21, 2022 76.17 77.04 75.50 76.44 11,272,571 +0.28(+0.36%)
Apr 20, 2022 75.11 76.57 74.94 76.17 9,863,211 +0.87(+1.15%)
Apr 19, 2022 75.77 75.78 74.89 75.30 13,089,217 -0.34(-0.46%)
Apr 18, 2022 76.04 76.12 75.26 75.64 14,044,293 -0.75(-0.98%)
Apr 14, 2022 75.93 76.99 75.68 76.39 16,974,870 +0.63(+0.83%)
Apr 13, 2022 75.62 76.03 75.35 75.76 10,106,546 +0.32(+0.42%)
Apr 12, 2022 75.12 75.91 74.48 75.45 12,780,385 +0.05(+0.07%)
Apr 11, 2022 76.58 77.00 75.37 75.40 15,787,942 -1.25(-1.63%)
Apr 08, 2022 75.71 76.93 75.65 76.65 22,659,592 +0.50(+0.66%)
Apr 07, 2022 74.29 76.17 74.22 76.15 21,309,232 +1.89(+2.55%)
Apr 06, 2022 73.11 74.39 72.90 74.25 15,645,191 +0.90(+1.22%)
Apr 05, 2022 72.70 73.91 72.50 73.36 12,403,584 +0.63(+0.87%)
Apr 04, 2022 72.93 73.81 72.48 72.73 13,740,115 -0.03(-0.04%)
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.