Skip to main content

Bristol-Myers Squibb (NY: BMY )

79.03 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 45.67 47.15 45.62 47.13 15,802,353 +1.45(+3.16%)
Nov 29, 2018 45.84 46.17 45.30 45.69 8,425,429 -0.16(-0.35%)
Nov 28, 2018 45.36 46.14 45.19 45.85 9,068,363 +0.75(+1.66%)
Nov 27, 2018 44.69 45.18 43.96 45.10 18,781,068 -1.39(-3.00%)
Nov 26, 2018 47.07 47.14 46.15 46.49 7,654,908 -0.18(-0.38%)
Nov 23, 2018 46.71 47.11 46.44 46.67 2,640,644 -0.24(-0.51%)
Nov 21, 2018 46.90 46.90 46.90 0 -0.28(-0.60%)
Nov 20, 2018 46.74 47.44 46.64 47.19 14,311,211 +0.04(+0.07%)
Nov 19, 2018 47.57 47.72 46.72 47.15 12,566,478 -0.52(-1.09%)
Nov 16, 2018 47.25 48.32 47.11 47.67 11,485,289 +0.71(+1.50%)
Nov 15, 2018 45.98 47.04 45.59 46.97 8,592,940 +0.60(+1.29%)
Nov 14, 2018 46.63 46.67 46.09 46.37 7,117,374 +0.00(+0.00%)
Nov 13, 2018 46.74 47.01 46.11 46.37 5,202,386 -0.23(-0.49%)
Nov 12, 2018 47.04 47.19 46.46 46.59 6,653,204 -0.48(-1.01%)
Nov 09, 2018 46.55 47.27 46.37 47.07 9,195,695 +0.51(+1.10%)
Nov 08, 2018 46.74 47.32 46.39 46.56 7,920,325 -0.16(-0.34%)
Nov 07, 2018 45.74 46.82 45.74 46.72 10,757,125 +1.45(+3.19%)
Nov 06, 2018 45.82 45.95 44.52 45.27 11,564,796 -0.60(-1.31%)
Nov 05, 2018 45.24 45.96 45.16 45.87 7,716,884 +1.18(+2.64%)
Nov 02, 2018 46.25 46.28 44.41 44.69 10,476,488 -1.27(-2.76%)
Nov 01, 2018 44.68 46.05 44.65 45.96 9,420,570 +1.40(+3.15%)
Oct 31, 2018 44.43 45.10 44.18 44.56 10,793,547 +0.46(+1.04%)
Oct 30, 2018 43.84 44.25 43.27 44.10 12,776,160 +0.26(+0.58%)
Oct 29, 2018 45.12 45.15 43.38 43.84 11,375,223 -0.62(-1.39%)
Oct 26, 2018 43.39 45.02 43.02 44.46 15,507,335 +1.08(+2.48%)
Oct 25, 2018 43.05 44.41 41.38 43.39 18,382,488 +0.34(+0.78%)
Oct 24, 2018 44.70 45.11 42.91 43.05 15,405,889 -1.60(-3.59%)
Oct 23, 2018 44.54 44.99 43.93 44.66 17,433,170 -0.20(-0.45%)
Oct 22, 2018 45.18 45.76 44.53 44.86 27,938,492 -3.02(-6.30%)
Oct 19, 2018 49.24 49.24 47.86 47.87 16,992,974 -1.48(-3.00%)
Oct 18, 2018 50.69 50.72 49.11 49.35 15,433,323 -2.57(-4.96%)
Oct 17, 2018 51.07 52.26 50.84 51.93 7,424,753 +0.94(+1.85%)
Oct 16, 2018 51.07 51.21 50.36 50.99 7,310,781 +0.19(+0.38%)
Oct 15, 2018 50.87 51.31 50.56 50.79 7,209,929 +0.09(+0.17%)
Oct 12, 2018 50.97 51.10 49.95 50.70 12,151,433 +0.01(+0.02%)
Oct 11, 2018 53.58 53.58 50.27 50.69 14,222,886 -2.88(-5.38%)
Oct 10, 2018 55.48 55.85 53.56 53.58 11,828,085 -2.17(-3.89%)
Oct 09, 2018 55.29 56.15 55.08 55.75 7,507,424 +0.29(+0.52%)
Oct 08, 2018 55.07 55.68 54.85 55.46 8,810,294 +0.43(+0.79%)
Oct 05, 2018 55.08 55.45 54.77 55.02 4,308,217 +0.04(+0.08%)
Oct 04, 2018 54.86 55.19 54.57 54.98 4,955,532 +0.10(+0.18%)
Oct 03, 2018 55.18 55.37 54.59 54.88 5,413,807 -0.13(-0.24%)
Oct 02, 2018 54.51 55.03 54.24 55.01 6,084,533 +0.61(+1.13%)
Oct 01, 2018 54.64 54.88 54.35 54.40 4,958,817 +0.02(+0.03%)
Sep 28, 2018 54.27 54.41 54.04 54.38 4,213,299 +0.11(+0.21%)
Sep 27, 2018 54.01 54.39 53.85 54.27 5,307,283 +0.29(+0.54%)
Sep 26, 2018 54.21 54.65 53.80 53.98 6,668,847 -0.18(-0.32%)
Sep 25, 2018 54.16 54.76 54.09 54.16 6,740,106 +0.20(+0.37%)
Sep 24, 2018 54.30 54.57 53.68 53.95 4,495,690 -0.58(-1.06%)
Sep 21, 2018 54.20 54.85 54.09 54.53 10,285,820 +0.44(+0.81%)
Sep 20, 2018 53.29 54.27 53.28 54.09 5,157,704 +0.83(+1.56%)
Sep 19, 2018 53.91 54.52 53.08 53.26 5,079,017 -0.60(-1.11%)
Sep 18, 2018 53.59 54.01 53.55 53.86 4,227,764 +0.16(+0.29%)
Sep 17, 2018 53.31 53.87 53.14 53.70 5,058,048 +0.53(+1.00%)
Sep 14, 2018 53.15 53.19 52.81 53.17 4,444,917 -0.09(-0.16%)
Sep 13, 2018 53.17 53.40 52.14 53.25 6,955,000 +0.40(+0.76%)
Sep 12, 2018 53.02 53.12 52.46 52.85 8,019,963 -0.14(-0.26%)
Sep 11, 2018 53.31 53.45 52.95 52.99 4,093,371 -0.32(-0.61%)
Sep 10, 2018 53.87 54.11 53.26 53.31 4,524,929 -0.39(-0.73%)
Sep 07, 2018 53.19 53.80 53.12 53.71 4,018,096 +0.32(+0.61%)
Sep 06, 2018 53.46 53.77 53.32 53.38 5,684,324 -0.23(-0.42%)
Sep 05, 2018 53.09 53.71 52.92 53.61 7,187,842 +0.63(+1.19%)
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.