Skip to main content

Bristol-Myers Squibb (NY: BMY )

81.06 +0.78 (+0.97%)
Streaming Delayed Price Updated: 3:16 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 49.87 51.65 49.81 51.19 30,985,904 +1.24(+2.48%)
Mar 30, 2020 48.86 50.59 48.86 49.95 19,613,250 +1.47(+3.03%)
Mar 27, 2020 46.94 49.39 46.72 48.48 15,786,314 +0.50(+1.03%)
Mar 26, 2020 46.34 48.97 46.21 47.99 23,520,548 +2.66(+5.88%)
Mar 25, 2020 45.03 47.71 44.24 45.32 22,778,324 +0.10(+0.22%)
Mar 24, 2020 44.25 45.46 43.52 45.22 17,948,640 +2.61(+6.12%)
Mar 23, 2020 43.34 44.45 42.03 42.61 23,122,358 -1.84(-4.13%)
Mar 20, 2020 45.05 46.51 43.39 44.45 22,180,520 -0.36(-0.80%)
Mar 19, 2020 46.02 46.58 44.20 44.81 21,840,044 -1.33(-2.89%)
Mar 18, 2020 47.42 48.12 44.10 46.14 29,809,110 -3.54(-7.12%)
Mar 17, 2020 47.60 49.69 47.02 49.68 19,072,644 +2.74(+5.83%)
Mar 16, 2020 46.04 49.37 44.09 46.94 22,411,186 -3.56(-7.06%)
Mar 13, 2020 50.41 50.97 47.56 50.50 25,591,526 +2.06(+4.25%)
Mar 12, 2020 48.06 50.42 46.49 48.45 25,001,506 -3.45(-6.65%)
Mar 11, 2020 52.15 53.23 51.26 51.90 21,527,236 -1.30(-2.45%)
Mar 10, 2020 54.02 54.14 51.35 53.20 27,036,158 +1.63(+3.17%)
Mar 09, 2020 51.44 54.31 51.43 51.57 24,372,414 -3.82(-6.90%)
Mar 06, 2020 54.08 55.49 53.96 55.39 16,151,728 -0.17(-0.31%)
Mar 05, 2020 55.75 56.24 54.96 55.56 16,461,816 -0.90(-1.59%)
Mar 04, 2020 55.29 56.65 54.82 56.46 19,846,210 +2.09(+3.85%)
Mar 03, 2020 55.89 56.80 53.58 54.37 19,868,272 -1.05(-1.89%)
Mar 02, 2020 54.71 55.82 53.89 55.42 21,230,978 +1.18(+2.17%)
Feb 28, 2020 53.05 54.38 51.77 54.24 30,808,480 -0.48(-0.87%)
Feb 27, 2020 56.02 56.56 54.70 54.72 22,449,984 -2.26(-3.97%)
Feb 26, 2020 56.71 58.22 56.58 56.98 12,265,319 -0.09(-0.16%)
Feb 25, 2020 58.68 58.70 56.57 57.07 17,094,128 -1.68(-2.86%)
Feb 24, 2020 58.85 59.75 58.49 58.75 13,178,203 -1.52(-2.53%)
Feb 21, 2020 59.58 60.50 59.51 60.28 11,035,165 +0.42(+0.71%)
Feb 20, 2020 60.28 60.60 59.60 59.85 12,369,347 -0.50(-0.82%)
Feb 19, 2020 60.62 60.66 60.03 60.35 10,783,421 -0.33(-0.54%)
Feb 18, 2020 61.08 61.51 60.10 60.68 15,060,667 -0.28(-0.47%)
Feb 14, 2020 60.84 61.38 60.60 60.96 8,199,719 +0.28(+0.45%)
Feb 13, 2020 61.28 61.49 60.65 60.69 9,958,731 -0.84(-1.37%)
Feb 12, 2020 61.62 61.99 61.14 61.53 12,206,348 +0.01(+0.01%)
Feb 11, 2020 61.85 62.04 61.51 61.52 7,906,524 +0.07(+0.12%)
Feb 10, 2020 60.50 61.64 60.43 61.45 14,392,256 +0.61(+1.00%)
Feb 07, 2020 61.24 61.54 60.47 60.84 14,256,931 -0.78(-1.27%)
Feb 06, 2020 61.53 62.27 60.97 61.63 17,950,606 +1.39(+2.30%)
Feb 05, 2020 59.62 60.48 59.56 60.24 16,314,887 +1.19(+2.02%)
Feb 04, 2020 58.84 59.64 58.82 59.04 12,781,800 +0.73(+1.24%)
Feb 03, 2020 57.95 59.00 57.91 58.32 17,407,090 +0.51(+0.87%)
Jan 31, 2020 58.44 58.49 57.41 57.81 14,043,845 -0.87(-1.49%)
Jan 30, 2020 58.59 59.06 58.22 58.69 11,736,542 -0.22(-0.37%)
Jan 29, 2020 59.72 59.78 58.90 58.91 11,719,396 -0.62(-1.03%)
Jan 28, 2020 58.90 60.03 58.69 59.52 13,894,728 +1.02(+1.74%)
Jan 27, 2020 58.10 59.36 57.94 58.50 22,811,550 -0.42(-0.72%)
Jan 24, 2020 60.97 61.29 58.42 58.93 24,447,700 -2.49(-4.05%)
Jan 23, 2020 61.65 61.76 60.64 61.41 14,354,540 -0.51(-0.83%)
Jan 22, 2020 62.37 62.76 61.74 61.93 16,535,879 +0.00(+0.00%)
Jan 21, 2020 61.26 62.10 61.10 61.93 13,631,653 +0.65(+1.06%)
Jan 17, 2020 61.30 61.73 61.26 61.28 15,651,951 -0.06(-0.09%)
Jan 16, 2020 61.19 61.50 61.08 61.33 9,184,709 +0.18(+0.30%)
Jan 15, 2020 61.01 61.62 61.01 61.15 11,907,683 +0.13(+0.21%)
Jan 14, 2020 60.44 61.10 60.22 61.02 33,275,420 +0.27(+0.44%)
Jan 13, 2020 60.09 61.52 60.04 60.75 20,952,828 +0.84(+1.41%)
Jan 10, 2020 60.11 60.59 59.73 59.91 12,739,198 -0.20(-0.34%)
Jan 09, 2020 58.91 60.41 58.89 60.11 17,605,768 +1.46(+2.49%)
Jan 08, 2020 58.82 59.34 58.65 58.65 20,172,936 -0.06(-0.11%)
Jan 07, 2020 57.71 58.94 57.65 58.71 16,942,576 +0.87(+1.51%)
Jan 06, 2020 57.77 58.08 57.56 57.84 12,316,200 +0.18(+0.32%)
Jan 03, 2020 57.50 58.16 57.45 57.66 14,140,425 -0.51(-0.88%)
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.