Skip to main content

Bristol-Myers Squibb (NY: BMY )

79.88 -0.05 (-0.06%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 58.92 59.35 58.58 59.20 8,674,376 +0.32(+0.55%)
May 27, 2016 58.58 58.88 58.88 58.88 4,397,288 +0.48(+0.82%)
May 26, 2016 58.25 58.61 58.04 58.40 4,838,188 +0.03(+0.06%)
May 25, 2016 58.87 59.10 58.24 58.37 7,043,323 -0.45(-0.76%)
May 24, 2016 58.58 58.99 58.49 58.82 4,697,491 +0.69(+1.18%)
May 23, 2016 58.57 58.63 57.48 58.13 7,151,734 -0.31(-0.52%)
May 20, 2016 58.25 58.76 58.06 58.44 6,254,200 +0.36(+0.63%)
May 19, 2016 58.32 58.63 57.44 58.07 6,570,076 -0.63(-1.07%)
May 18, 2016 58.55 59.29 58.33 58.70 6,141,305 -0.10(-0.17%)
May 17, 2016 59.64 60.25 58.54 58.80 13,054,729 -1.34(-2.22%)
May 16, 2016 58.97 60.29 58.64 60.14 6,092,584 +1.36(+2.32%)
May 13, 2016 58.85 59.37 58.63 58.77 4,765,802 -0.08(-0.14%)
May 12, 2016 58.66 58.95 58.29 58.86 5,961,662 +0.39(+0.66%)
May 11, 2016 58.89 59.05 58.29 58.47 6,487,071 -0.59(-1.01%)
May 10, 2016 59.24 59.24 58.50 59.06 6,974,356 +0.16(+0.27%)
May 09, 2016 58.91 59.43 58.87 58.91 6,398,747 +0.10(+0.17%)
May 06, 2016 58.63 59.04 57.70 58.81 5,776,938 +0.06(+0.10%)
May 05, 2016 58.26 58.78 57.83 58.75 7,712,429 +0.31(+0.52%)
May 04, 2016 58.15 58.58 57.91 58.44 8,277,911 -0.29(-0.49%)
May 03, 2016 59.41 59.48 58.42 58.73 6,974,255 -0.69(-1.15%)
May 02, 2016 59.61 59.73 59.03 59.42 9,372,540 -0.18(-0.30%)
Apr 29, 2016 59.50 60.02 58.93 59.60 11,509,338 -0.07(-0.11%)
Apr 28, 2016 59.27 60.33 57.39 59.67 16,640,775 +1.68(+2.89%)
Apr 27, 2016 58.51 58.63 56.66 57.99 9,168,694 -0.52(-0.89%)
Apr 26, 2016 58.33 58.68 57.90 58.51 5,581,157 +0.19(+0.33%)
Apr 25, 2016 58.30 58.49 57.83 58.32 5,124,431 -0.04(-0.07%)
Apr 22, 2016 58.01 58.68 58.01 58.36 7,029,068 +0.43(+0.74%)
Apr 21, 2016 56.99 58.00 56.88 57.93 6,564,586 +0.77(+1.34%)
Apr 20, 2016 57.12 57.43 56.49 57.16 8,379,208 +0.26(+0.46%)
Apr 19, 2016 56.85 57.59 56.31 56.90 4,868,386 +0.04(+0.07%)
Apr 18, 2016 56.21 56.93 55.81 56.86 4,052,546 +0.67(+1.19%)
Apr 15, 2016 56.10 56.40 55.79 56.19 3,932,897 +0.15(+0.27%)
Apr 14, 2016 55.87 56.40 55.75 56.04 4,186,512 +0.25(+0.44%)
Apr 13, 2016 55.32 55.87 54.84 55.79 6,834,762 +0.60(+1.09%)
Apr 12, 2016 54.46 55.56 54.38 55.19 5,321,569 +0.71(+1.30%)
Apr 11, 2016 54.66 54.90 54.31 54.48 4,294,056 -0.07(-0.14%)
Apr 08, 2016 55.18 55.27 54.20 54.55 5,334,204 -0.17(-0.32%)
Apr 07, 2016 54.54 55.02 54.16 54.73 7,640,861 -0.21(-0.39%)
Apr 06, 2016 54.30 55.44 54.30 54.94 6,956,343 +0.64(+1.19%)
Apr 05, 2016 54.36 55.16 54.17 54.30 5,256,205 -0.17(-0.32%)
Apr 04, 2016 53.68 54.77 53.48 54.47 6,935,188 +0.88(+1.63%)
Apr 01, 2016 52.56 53.83 52.43 53.60 7,029,528 +0.85(+1.61%)
Mar 31, 2016 52.52 52.88 52.27 52.75 7,038,276 +0.36(+0.69%)
Mar 30, 2016 52.81 52.98 52.19 52.38 5,436,780 -0.31(-0.58%)
Mar 29, 2016 51.26 52.90 51.16 52.69 7,487,662 +1.17(+2.26%)
Mar 28, 2016 51.37 51.83 51.07 51.52 5,725,128 +0.21(+0.40%)
Mar 24, 2016 51.04 51.32 51.32 51.32 6,508,205 +0.15(+0.29%)
Mar 23, 2016 51.78 51.78 51.10 51.17 4,445,384 -0.38(-0.73%)
Mar 22, 2016 51.37 51.92 51.20 51.55 7,012,621 +0.08(+0.16%)
Mar 21, 2016 51.33 51.61 51.00 51.47 4,875,680 -0.11(-0.21%)
Mar 18, 2016 50.51 51.57 50.07 51.57 21,129,678 +1.12(+2.21%)
Mar 17, 2016 51.32 51.39 50.05 50.46 11,743,705 -0.96(-1.87%)
Mar 16, 2016 52.02 52.80 51.06 51.42 10,557,959 -0.85(-1.63%)
Mar 15, 2016 52.51 52.76 51.98 52.27 6,578,767 -0.36(-0.69%)
Mar 14, 2016 53.09 53.11 52.54 52.63 6,970,825 -0.69(-1.29%)
Mar 11, 2016 53.50 53.84 52.98 53.32 8,659,114 +0.02(+0.03%)
Mar 10, 2016 54.31 54.39 52.93 53.30 7,300,066 -0.49(-0.92%)
Mar 09, 2016 54.72 54.74 53.31 53.80 6,617,007 -0.59(-1.09%)
Mar 08, 2016 54.26 54.47 53.95 54.39 7,912,324 -0.19(-0.35%)
Mar 07, 2016 52.94 54.69 52.90 54.58 8,503,355 +1.46(+2.75%)
Mar 04, 2016 53.35 53.59 52.67 53.12 8,664,393 -0.24(-0.45%)
Mar 03, 2016 52.94 53.55 52.24 53.35 9,987,770 +0.08(+0.15%)
Mar 02, 2016 52.68 53.43 52.29 53.27 7,492,947 +0.56(+1.06%)
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.