Skip to main content

Bristol-Myers Squibb (NY: BMY )

81.13 +0.25 (+0.31%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2022 72.14 72.87 71.95 72.76 12,711,667 +0.78(+1.08%)
Mar 31, 2022 72.40 72.55 71.93 71.98 14,354,769 -0.15(-0.20%)
Mar 30, 2022 71.93 72.47 71.63 72.13 12,414,272 +0.48(+0.67%)
Mar 29, 2022 71.38 71.75 71.09 71.65 15,447,097 +0.12(+0.16%)
Mar 28, 2022 71.62 72.15 71.13 71.53 10,863,693 -0.17(-0.23%)
Mar 25, 2022 70.93 71.87 70.88 71.70 12,422,389 +0.85(+1.20%)
Mar 24, 2022 70.07 71.03 69.94 70.84 13,285,283 +1.01(+1.44%)
Mar 23, 2022 69.45 69.96 69.11 69.84 13,735,803 +0.55(+0.79%)
Mar 22, 2022 69.67 69.86 68.75 69.29 14,581,100 -0.23(-0.32%)
Mar 21, 2022 69.93 70.50 69.07 69.51 18,693,120 +0.03(+0.04%)
Mar 18, 2022 68.87 69.48 68.40 69.48 33,749,912 +0.49(+0.71%)
Mar 17, 2022 68.18 69.18 67.78 69.00 17,570,710 +0.84(+1.23%)
Mar 16, 2022 68.42 68.63 67.53 68.15 16,081,272 -0.09(-0.13%)
Mar 15, 2022 68.16 68.67 67.78 68.24 16,329,853 +0.50(+0.74%)
Mar 14, 2022 67.44 68.42 67.26 67.74 17,861,196 +0.36(+0.54%)
Mar 11, 2022 66.62 67.99 66.47 67.38 14,334,409 +0.44(+0.66%)
Mar 10, 2022 66.30 67.24 66.94 13,100,557 +0.28(+0.43%)
Mar 09, 2022 66.90 67.14 66.49 66.66 12,704,712 +0.38(+0.58%)
Mar 08, 2022 66.46 66.93 65.87 66.28 19,647,802 -1.01(-1.50%)
Mar 07, 2022 67.71 67.73 66.69 67.28 16,061,486 -0.58(-0.85%)
Mar 04, 2022 66.78 68.04 66.76 67.86 13,365,348 +0.24(+0.36%)
Mar 03, 2022 67.36 68.14 67.13 67.62 16,078,557 +0.25(+0.38%)
Mar 02, 2022 67.27 67.75 67.03 67.36 13,292,101 +0.22(+0.32%)
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.