Skip to main content

Bristol-Myers Squibb (NY: BMY )

79.24 +0.10 (+0.13%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 76.59 78.66 76.36 77.47 12,388,116 +0.64(+0.83%)
Oct 28, 2022 75.25 76.99 75.08 76.83 10,301,411 +2.23(+2.99%)
Oct 27, 2022 74.28 75.28 73.87 74.60 9,298,277 +0.15(+0.20%)
Oct 26, 2022 73.09 75.21 72.48 74.45 10,419,845 +1.68(+2.31%)
Oct 25, 2022 72.64 73.21 72.25 72.77 7,873,817 -0.22(-0.30%)
Oct 24, 2022 72.66 73.56 72.55 72.99 7,382,705 +0.78(+1.08%)
Oct 21, 2022 70.35 72.52 69.94 72.21 8,240,757 +1.86(+2.64%)
Oct 20, 2022 71.05 71.20 70.03 70.35 9,193,092 -0.79(-1.11%)
Oct 19, 2022 71.53 71.73 70.71 71.14 6,479,794 -0.60(-0.84%)
Oct 18, 2022 72.09 72.47 71.50 71.74 7,938,189 +0.36(+0.50%)
Oct 17, 2022 70.75 71.61 70.65 71.38 6,618,100 +0.76(+1.08%)
Oct 14, 2022 70.92 71.74 70.48 70.62 9,993,586 -0.15(-0.21%)
Oct 13, 2022 68.56 71.03 68.51 70.77 9,605,670 +1.49(+2.15%)
Oct 12, 2022 69.69 70.49 69.25 69.28 6,684,005 -0.37(-0.53%)
Oct 11, 2022 68.56 70.36 68.35 69.65 8,941,485 +1.17(+1.71%)
Oct 10, 2022 69.18 69.41 68.33 68.48 8,879,405 -1.22(-1.75%)
Oct 07, 2022 70.34 70.45 69.26 69.70 7,934,641 -0.54(-0.77%)
Oct 06, 2022 70.79 70.83 69.90 70.24 7,545,538 -0.67(-0.94%)
Oct 05, 2022 70.40 71.25 70.13 70.91 6,839,237 +0.24(+0.34%)
Oct 04, 2022 70.10 71.37 69.57 70.67 10,590,065 +0.67(+0.96%)
Oct 03, 2022 70.82 70.97 68.87 70.00 12,186,155 -0.56(-0.79%)
Sep 30, 2022 71.24 71.56 70.44 70.55 11,433,468 -0.62(-0.86%)
Sep 29, 2022 71.59 72.06 70.62 71.17 9,700,975 -0.35(-0.49%)
Sep 28, 2022 70.53 71.54 70.51 71.52 12,507,213 +1.69(+2.42%)
Sep 27, 2022 70.21 70.95 69.66 69.83 12,107,068 +0.21(+0.30%)
Sep 26, 2022 69.61 70.31 69.16 69.62 10,321,928 -0.56(-0.79%)
Sep 23, 2022 70.49 70.83 69.60 70.18 8,252,673 -0.58(-0.81%)
Sep 22, 2022 68.68 71.33 68.68 70.75 10,085,813 +1.82(+2.63%)
Sep 21, 2022 69.21 69.84 68.92 68.94 11,947,024 -0.27(-0.39%)
Sep 20, 2022 69.27 69.53 68.72 69.20 7,511,606 -0.46(-0.66%)
Sep 19, 2022 70.51 71.00 69.00 69.66 9,997,527 -1.32(-1.86%)
Sep 16, 2022 71.21 71.70 70.36 70.98 16,489,441 -0.26(-0.36%)
Sep 15, 2022 70.11 71.59 70.02 71.24 9,570,749 +1.30(+1.86%)
Sep 14, 2022 70.01 70.69 69.50 69.94 15,657,905 -0.57(-0.80%)
Sep 13, 2022 71.02 71.56 70.24 70.50 9,959,796 -1.31(-1.82%)
Sep 12, 2022 75.04 75.42 71.70 71.81 24,010,594 +2.18(+3.14%)
Sep 09, 2022 68.76 70.01 68.70 69.63 6,607,402 +0.77(+1.12%)
Sep 08, 2022 68.43 69.05 67.66 68.86 9,217,532 +0.62(+0.90%)
Sep 07, 2022 68.15 68.95 67.62 68.24 7,237,329 +0.11(+0.16%)
Sep 06, 2022 68.42 68.55 67.61 68.13 8,492,666 +0.04(+0.06%)
Sep 02, 2022 68.85 69.25 67.82 68.09 8,732,763 -0.48(-0.69%)
Sep 01, 2022 66.88 68.58 66.70 68.57 9,706,424 +1.67(+2.49%)
Aug 31, 2022 66.82 67.12 66.33 66.90 14,046,475 +0.21(+0.31%)
Aug 30, 2022 66.25 66.74 65.45 66.69 10,338,539 +0.45(+0.67%)
Aug 29, 2022 69.37 69.38 65.90 66.25 18,619,522 -4.41(-6.24%)
Aug 26, 2022 71.38 71.50 70.59 70.65 7,429,376 -0.31(-0.43%)
Aug 25, 2022 72.11 72.11 70.49 70.96 11,121,103 -0.91(-1.27%)
Aug 24, 2022 72.46 72.58 71.81 71.87 6,189,816 -0.35(-0.48%)
Aug 23, 2022 73.75 73.93 72.05 72.22 9,270,258 -1.77(-2.39%)
Aug 22, 2022 74.76 75.29 73.79 73.99 5,857,546 -0.77(-1.04%)
Aug 19, 2022 73.60 75.14 73.60 74.76 7,998,873 +1.17(+1.59%)
Aug 18, 2022 74.20 74.40 73.06 73.59 5,343,693 -0.41(-0.55%)
Aug 17, 2022 73.35 74.41 73.25 74.00 5,387,536 +0.43(+0.58%)
Aug 16, 2022 73.80 74.53 73.29 73.57 9,095,563 -0.40(-0.54%)
Aug 15, 2022 74.88 74.93 73.23 73.97 11,210,243 -1.03(-1.38%)
Aug 12, 2022 74.02 75.15 74.01 75.00 6,210,896 +1.10(+1.49%)
Aug 11, 2022 73.83 74.95 73.72 73.90 6,189,683 -0.40(-0.53%)
Aug 10, 2022 74.63 74.75 73.39 74.29 8,382,106 -0.10(-0.13%)
Aug 09, 2022 73.54 74.94 73.50 74.39 9,047,039 +1.15(+1.57%)
Aug 08, 2022 71.53 73.27 71.36 73.24 9,917,105 +1.67(+2.33%)
Aug 05, 2022 71.44 71.81 71.17 71.57 9,041,041 +0.00(+0.00%)
Aug 04, 2022 72.24 72.40 71.43 71.57 8,667,161 -0.86(-1.19%)
Aug 03, 2022 72.75 72.95 72.05 72.44 8,738,150 -0.29(-0.40%)
Aug 02, 2022 73.62 74.17 72.69 72.73 7,093,345 -0.34(-0.46%)
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.