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 (%)
Nov 30, 2021 52.53 52.71 51.62 52.01 26,189,060 -0.98(-1.85%)
Nov 29, 2021 54.16 54.60 52.96 52.99 22,710,834 -1.83(-3.34%)
Nov 26, 2021 54.61 55.02 54.14 54.83 16,324,143 -0.27(-0.49%)
Nov 24, 2021 55.69 55.98 54.86 55.10 18,234,532 -0.62(-1.11%)
Nov 23, 2021 55.56 56.21 55.48 55.72 14,913,683 +0.40(+0.72%)
Nov 22, 2021 56.07 56.56 55.30 55.32 14,626,067 -0.77(-1.37%)
Nov 19, 2021 57.35 57.63 56.06 56.09 14,312,200 -1.17(-2.05%)
Nov 18, 2021 57.66 57.28 57.11 57.26 10,120,800 -0.39(-0.67%)
Nov 17, 2021 57.22 57.95 56.59 57.65 12,707,322 +0.33(+0.58%)
Nov 16, 2021 57.71 58.13 57.08 57.32 9,575,004 -0.50(-0.87%)
Nov 15, 2021 58.00 58.25 57.70 57.82 10,869,803 +0.18(+0.32%)
Nov 12, 2021 57.05 57.90 56.99 57.64 9,566,449 +0.23(+0.41%)
Nov 11, 2021 57.61 57.89 57.36 57.41 8,401,336 -0.45(-0.77%)
Nov 10, 2021 57.51 57.85 11,346,737 +0.21(+0.37%)
Nov 09, 2021 57.62 57.85 57.42 57.64 9,411,611 +0.02(+0.03%)
Nov 08, 2021 58.00 58.39 57.28 57.62 10,613,373 -0.04(-0.07%)
Nov 05, 2021 57.30 58.06 56.99 57.66 10,955,197 +0.19(+0.34%)
Nov 04, 2021 57.65 57.89 56.84 57.47 10,136,352 -0.11(-0.19%)
Nov 03, 2021 56.79 57.68 56.65 57.57 12,687,443 +0.71(+1.25%)
Nov 02, 2021 57.01 57.83 56.53 56.86 13,880,545 -0.05(-0.09%)
Nov 01, 2021 56.54 57.44 57.08 56.91 13,627,248 +0.27(+0.48%)
Oct 29, 2021 55.53 56.81 55.42 56.64 17,602,658 +1.23(+2.22%)
Oct 28, 2021 54.83 56.01 54.65 55.41 16,888,534 +0.62(+1.13%)
Oct 27, 2021 56.59 56.66 54.42 54.79 19,408,268 -1.70(-3.00%)
Oct 26, 2021 56.16 56.59 56.49 10,296,337 +0.42(+0.74%)
Oct 25, 2021 55.98 56.41 55.79 56.07 10,017,473 +0.20(+0.36%)
Oct 22, 2021 56.07 57.22 55.70 55.86 7,098,322 -0.20(-0.36%)
Oct 21, 2021 56.34 56.35 55.64 56.07 7,380,781 -0.25(-0.45%)
Oct 20, 2021 56.17 56.83 56.16 56.32 9,289,158 +0.47(+0.83%)
Oct 19, 2021 55.46 55.90 55.30 55.86 9,681,026 +0.63(+1.14%)
Oct 18, 2021 56.26 56.40 55.21 55.22 13,732,978 -1.38(-2.43%)
Oct 15, 2021 56.36 56.92 56.17 56.60 9,738,922 +0.64(+1.14%)
Oct 14, 2021 55.35 56.41 55.29 55.96 9,310,885 +0.61(+1.10%)
Oct 13, 2021 55.34 55.66 54.95 55.35 10,186,747 +0.01(+0.02%)
Oct 12, 2021 55.79 57.07 55.11 55.34 12,100,373 -0.35(-0.63%)
Oct 11, 2021 55.59 56.03 55.29 55.69 11,075,230 +0.16(+0.28%)
Oct 08, 2021 57.10 57.21 55.09 55.54 28,110,216 -1.70(-2.97%)
Oct 07, 2021 56.98 57.56 56.61 57.23 14,226,147 -0.17(-0.30%)
Oct 06, 2021 57.33 57.45 56.83 57.41 9,571,432 +0.04(+0.07%)
Oct 05, 2021 57.09 57.88 57.06 57.37 11,760,561 +0.21(+0.37%)
Oct 04, 2021 57.61 58.22 57.08 57.15 12,921,704 -0.56(-0.97%)
Oct 01, 2021 57.58 57.96 56.88 57.72 11,535,480 +0.33(+0.57%)
Sep 30, 2021 58.37 58.75 57.40 57.39 12,368,947 -0.93(-1.60%)
Sep 29, 2021 57.63 58.63 57.63 58.32 9,398,054 +0.75(+1.30%)
Sep 28, 2021 57.61 57.94 57.12 57.57 11,237,883 +0.00(+0.00%)
Sep 27, 2021 57.83 58.41 57.52 57.57 8,553,133 -0.38(-0.65%)
Sep 24, 2021 58.20 58.78 57.89 57.94 9,918,209 -0.38(-0.66%)
Sep 23, 2021 58.11 59.01 57.93 58.33 9,763,658 +0.46(+0.80%)
Sep 22, 2021 58.20 58.36 57.77 57.87 10,040,988 -0.17(-0.30%)
Sep 21, 2021 58.24 58.81 58.02 58.04 10,555,539 -0.16(-0.28%)
Sep 20, 2021 58.34 59.05 57.87 58.20 16,035,319 -0.78(-1.32%)
Sep 17, 2021 58.21 59.74 58.16 58.98 21,291,112 +0.08(+0.13%)
Sep 16, 2021 59.51 59.69 58.36 58.91 14,165,263 -0.74(-1.24%)
Sep 15, 2021 59.63 60.09 59.46 59.65 8,296,178 -0.11(-0.18%)
Sep 14, 2021 60.67 60.69 59.62 59.75 8,323,316 -0.70(-1.16%)
Sep 13, 2021 61.06 61.09 60.19 60.45 9,386,335 -0.28(-0.46%)
Sep 10, 2021 61.30 61.45 60.57 60.73 10,427,801 -0.43(-0.71%)
Sep 09, 2021 61.99 62.30 61.04 61.17 11,688,221 -1.29(-2.06%)
Sep 08, 2021 62.16 62.67 61.59 62.46 12,714,381 -0.26(-0.41%)
Sep 07, 2021 62.96 63.07 62.20 62.72 9,135,880 -0.40(-0.64%)
Sep 03, 2021 63.47 63.47 62.81 63.12 8,079,179 -0.49(-0.77%)
Sep 02, 2021 63.47 63.61 63.01 63.61 7,343,355 +0.30(+0.47%)
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.