Skip to main content

Bristol-Myers Squibb (NY: BMY )

80.88 +0.60 (+0.75%)
Official Closing Price Updated: 4:10 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 51.81 52.05 51.17 51.47 7,489,575 -0.16(-0.31%)
Jul 30, 2018 49.86 51.70 49.77 51.62 9,242,937 +1.76(+3.53%)
Jul 27, 2018 51.30 51.47 49.78 49.86 7,290,883 -0.88(-1.73%)
Jul 26, 2018 52.66 53.21 49.13 50.74 16,719,138 -0.98(-1.90%)
Jul 25, 2018 50.88 51.87 50.76 51.72 10,129,960 +0.68(+1.34%)
Jul 24, 2018 49.13 51.05 49.09 51.04 11,039,039 +2.08(+4.26%)
Jul 23, 2018 49.07 49.21 48.57 48.95 8,668,664 -0.73(-1.46%)
Jul 20, 2018 49.58 49.83 49.42 49.68 5,455,574 +0.15(+0.30%)
Jul 19, 2018 49.79 49.87 49.13 49.53 4,334,344 -0.30(-0.60%)
Jul 18, 2018 49.56 49.85 49.31 49.83 4,258,353 +0.22(+0.44%)
Jul 17, 2018 49.61 49.77 49.42 49.61 4,452,699 +0.18(+0.35%)
Jul 16, 2018 49.83 49.87 49.24 49.43 4,312,032 -0.38(-0.76%)
Jul 13, 2018 49.60 49.99 49.52 49.81 4,207,320 +0.04(+0.09%)
Jul 12, 2018 49.54 49.80 49.25 49.77 4,658,480 +0.93(+1.90%)
Jul 11, 2018 49.06 49.15 48.64 48.84 4,447,760 -0.38(-0.77%)
Jul 10, 2018 49.73 49.73 49.06 49.21 4,241,482 -0.24(-0.48%)
Jul 09, 2018 49.62 49.71 49.32 49.45 4,700,035 -0.10(-0.19%)
Jul 06, 2018 49.25 49.66 49.15 49.55 5,887,545 +0.53(+1.09%)
Jul 05, 2018 48.56 49.85 48.07 49.01 6,107,149 +0.61(+1.27%)
Jul 03, 2018 48.40 48.40 48.40 0 +0.40(+0.83%)
Jul 02, 2018 47.98 48.04 47.38 48.00 6,323,151 -0.13(-0.27%)
Jun 29, 2018 48.09 48.57 47.96 48.13 8,973,451 +0.03(+0.07%)
Jun 28, 2018 47.39 48.39 47.38 48.10 11,975,088 +0.72(+1.52%)
Jun 27, 2018 47.53 47.66 47.23 47.37 10,815,720 -0.38(-0.80%)
Jun 26, 2018 47.49 48.04 47.46 47.76 10,060,447 +0.21(+0.44%)
Jun 25, 2018 47.83 48.12 47.18 47.55 8,550,766 -0.41(-0.85%)
Jun 22, 2018 47.53 48.13 47.17 47.96 12,636,680 +1.04(+2.22%)
Jun 21, 2018 47.12 47.30 46.53 46.91 6,715,756 -0.27(-0.57%)
Jun 20, 2018 46.62 47.23 46.58 47.18 7,062,015 +0.53(+1.14%)
Jun 19, 2018 46.44 46.71 46.13 46.65 6,289,894 -0.01(-0.02%)
Jun 18, 2018 47.21 47.39 46.54 46.66 9,797,191 -1.00(-2.10%)
Jun 15, 2018 47.67 46.64 47.66 16,668,368 +1.02(+2.18%)
Jun 14, 2018 46.51 46.84 46.19 46.64 5,506,563 +0.15(+0.32%)
Jun 13, 2018 46.40 47.23 46.30 46.49 8,408,619 +0.29(+0.62%)
Jun 12, 2018 46.22 46.41 46.08 46.21 9,528,218 +0.01(+0.02%)
Jun 11, 2018 46.36 46.53 45.97 46.20 5,665,306 -0.03(-0.08%)
Jun 08, 2018 45.76 46.29 45.74 46.23 5,389,712 +0.47(+1.03%)
Jun 07, 2018 46.05 46.17 45.57 45.76 6,519,064 -0.26(-0.57%)
Jun 06, 2018 46.06 46.03 8,292,109 +0.87(+1.93%)
Jun 05, 2018 44.70 45.38 44.59 45.16 9,292,185 +0.41(+0.91%)
Jun 04, 2018 45.51 45.57 43.46 44.75 17,340,914 -1.46(-3.16%)
Jun 01, 2018 46.02 46.44 45.83 46.21 7,032,005 +0.44(+0.97%)
May 31, 2018 46.22 46.25 45.63 45.76 10,187,802 -0.35(-0.75%)
May 30, 2018 45.64 46.49 45.64 46.11 7,422,772 +0.65(+1.43%)
May 29, 2018 45.55 45.76 45.03 45.46 8,866,612 -0.43(-0.95%)
May 25, 2018 45.89 45.89 45.89 0 +0.07(+0.15%)
May 24, 2018 45.69 45.88 45.33 45.83 5,668,965 +0.17(+0.36%)
May 23, 2018 45.52 45.77 45.32 45.66 6,855,064 +0.14(+0.31%)
May 22, 2018 45.47 45.94 45.40 45.52 4,312,918 +0.09(+0.19%)
May 21, 2018 45.29 45.89 45.16 45.43 6,255,705 -0.41(-0.89%)
May 18, 2018 45.99 46.23 45.60 45.84 7,404,866 -0.03(-0.06%)
May 17, 2018 45.27 46.44 45.19 45.87 9,310,430 +0.46(+1.02%)
May 16, 2018 45.62 45.76 45.33 45.41 6,228,402 -0.08(-0.17%)
May 15, 2018 45.18 45.52 44.97 45.49 9,351,396 +0.24(+0.54%)
May 14, 2018 45.17 45.75 44.96 45.24 10,022,757 +0.14(+0.31%)
May 11, 2018 44.69 45.32 44.40 45.10 10,334,097 +0.62(+1.39%)
May 10, 2018 44.64 44.97 44.35 44.49 10,492,942 +0.05(+0.12%)
May 09, 2018 43.93 44.54 43.79 44.43 13,323,109 +0.49(+1.11%)
May 08, 2018 44.53 44.53 43.45 43.95 14,035,897 -0.69(-1.54%)
May 07, 2018 44.63 44.95 44.39 44.63 7,820,086 -0.01(-0.02%)
May 04, 2018 44.49 44.79 44.07 44.64 7,070,703 -0.10(-0.23%)
May 03, 2018 44.88 45.09 44.15 44.75 9,402,466 -0.04(-0.10%)
May 02, 2018 45.54 45.57 44.59 44.79 9,487,963 -1.03(-2.26%)
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.