Skip to main content

Bristol-Myers Squibb (NY: BMY )

79.14 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2022 73.20 73.70 72.75 73.06 6,834,595 -0.16(-0.22%)
Jul 29, 2022 73.89 74.09 72.62 73.22 13,562,054 -0.91(-1.23%)
Jul 28, 2022 74.36 74.59 72.67 74.14 9,333,237 -0.11(-0.15%)
Jul 27, 2022 71.84 74.41 71.71 74.24 9,839,376 +1.17(+1.60%)
Jul 26, 2022 72.91 73.67 72.41 73.07 9,059,601 +0.78(+1.08%)
Jul 25, 2022 72.24 72.71 71.93 72.29 6,306,690 -0.11(-0.15%)
Jul 22, 2022 72.70 73.05 71.93 72.40 6,564,050 -0.09(-0.12%)
Jul 21, 2022 72.16 72.78 71.92 72.49 7,293,941 +0.22(+0.30%)
Jul 20, 2022 72.73 73.14 71.83 72.27 12,241,613 -0.32(-0.44%)
Jul 19, 2022 73.56 73.73 72.36 72.59 11,485,767 -0.60(-0.81%)
Jul 18, 2022 75.23 75.23 72.93 73.18 9,064,500 -1.90(-2.52%)
Jul 15, 2022 74.25 75.10 73.73 75.08 11,017,194 +1.63(+2.22%)
Jul 14, 2022 73.08 73.56 72.69 73.45 9,749,349 -0.52(-0.70%)
Jul 13, 2022 74.08 74.65 73.85 73.97 8,626,999 -0.48(-0.64%)
Jul 12, 2022 74.86 75.39 74.29 74.44 9,356,372 -0.55(-0.73%)
Jul 11, 2022 74.93 75.42 74.68 74.99 7,043,423 +0.18(+0.24%)
Jul 08, 2022 74.21 75.46 74.11 74.81 6,640,029 +0.24(+0.32%)
Jul 07, 2022 75.31 75.65 74.44 74.57 14,565,111 -1.07(-1.42%)
Jul 06, 2022 75.67 76.51 75.40 75.64 8,684,208 +0.26(+0.34%)
Jul 05, 2022 75.79 76.06 74.06 75.39 13,694,819 -0.87(-1.15%)
Jul 01, 2022 76.40 76.40 75.20 76.26 10,982,585 -0.16(-0.21%)
Jun 30, 2022 76.45 77.06 75.71 76.42 14,327,784 -0.73(-0.95%)
Jun 29, 2022 77.57 78.03 76.87 77.15 8,851,046 -0.41(-0.53%)
Jun 28, 2022 78.69 79.24 77.36 77.57 8,999,592 -1.26(-1.60%)
Jun 27, 2022 78.09 79.43 77.96 78.83 10,737,555 +1.01(+1.29%)
Jun 24, 2022 77.49 77.86 76.99 77.82 12,553,118 +1.25(+1.63%)
Jun 23, 2022 75.46 76.64 75.46 76.57 12,420,116 +1.12(+1.49%)
Jun 22, 2022 75.37 76.30 75.10 75.45 11,292,673 +0.08(+0.10%)
Jun 21, 2022 73.92 75.92 73.45 75.37 15,774,624 +2.66(+3.66%)
Jun 17, 2022 71.66 73.30 71.65 72.71 35,352,672 +1.13(+1.58%)
Jun 16, 2022 71.43 71.76 70.68 71.57 14,239,817 -0.39(-0.55%)
Jun 15, 2022 72.11 72.54 71.42 71.97 14,472,679 +0.15(+0.21%)
Jun 14, 2022 72.48 72.72 71.35 71.82 14,309,535 -0.70(-0.96%)
Jun 13, 2022 72.80 73.26 72.24 72.52 13,835,168 -1.49(-2.01%)
Jun 10, 2022 74.31 74.63 73.80 74.01 11,125,029 -0.88(-1.17%)
Jun 09, 2022 74.99 75.87 74.73 74.89 11,932,641 -0.20(-0.26%)
Jun 08, 2022 75.42 75.71 74.83 75.08 7,728,666 -0.40(-0.54%)
Jun 07, 2022 74.19 75.61 74.10 75.49 14,199,024 +1.32(+1.78%)
Jun 06, 2022 74.36 74.54 73.62 74.17 11,719,947 +0.08(+0.11%)
Jun 03, 2022 73.28 74.23 73.23 74.09 12,366,515 +0.10(+0.13%)
Jun 02, 2022 74.41 74.51 72.56 73.99 12,992,075 +0.11(+0.15%)
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.