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 (%)
Jun 30, 2016 60.68 61.22 60.36 61.05 6,943,413 +0.46(+0.75%)
Jun 29, 2016 59.87 60.74 59.73 60.60 7,878,308 +1.14(+1.91%)
Jun 28, 2016 58.58 59.52 58.35 59.46 8,557,816 +1.40(+2.40%)
Jun 27, 2016 58.12 58.73 57.87 58.06 9,055,512 -0.24(-0.41%)
Jun 24, 2016 58.42 59.33 58.24 58.30 8,979,058 -1.68(-2.79%)
Jun 23, 2016 60.16 60.20 59.58 59.98 6,811,424 +0.27(+0.46%)
Jun 22, 2016 58.83 60.64 58.81 59.71 9,802,209 +0.88(+1.49%)
Jun 21, 2016 58.76 59.04 58.10 58.83 7,812,469 +0.24(+0.41%)
Jun 20, 2016 58.90 59.24 58.59 58.59 6,256,198 +0.24(+0.41%)
Jun 17, 2016 59.45 59.45 57.91 58.35 18,175,414 -0.88(-1.48%)
Jun 16, 2016 59.74 59.88 58.44 59.23 13,045,608 -0.69(-1.16%)
Jun 15, 2016 60.48 60.90 59.86 59.92 6,527,779 -0.44(-0.73%)
Jun 14, 2016 59.63 60.40 59.58 60.36 5,682,091 +0.73(+1.22%)
Jun 13, 2016 60.00 60.42 59.45 59.63 5,724,528 -0.36(-0.59%)
Jun 10, 2016 59.86 60.26 59.60 59.99 6,063,945 -0.07(-0.11%)
Jun 09, 2016 60.58 60.86 59.98 60.05 6,895,128 -0.56(-0.93%)
Jun 08, 2016 61.07 61.09 60.51 60.62 6,906,405 -0.41(-0.68%)
Jun 07, 2016 61.30 61.64 60.85 61.03 6,100,634 -0.31(-0.51%)
Jun 06, 2016 60.62 62.03 60.62 61.34 11,626,185 +1.16(+1.92%)
Jun 03, 2016 60.08 60.58 59.72 60.19 6,103,155 -0.09(-0.15%)
Jun 02, 2016 59.39 60.28 59.28 60.28 5,584,072 +0.93(+1.57%)
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.