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 (%)
May 31, 2017 45.88 46.06 45.64 45.72 9,605,871 +0.02(+0.04%)
May 30, 2017 45.70 45.97 45.56 45.70 8,422,831 -0.03(-0.07%)
May 26, 2017 46.08 46.46 45.68 45.74 5,862,375 -0.36(-0.77%)
May 25, 2017 45.67 46.26 45.50 46.09 10,021,727 +0.48(+1.06%)
May 24, 2017 46.14 46.14 45.31 45.61 7,624,199 -0.33(-0.72%)
May 23, 2017 45.90 46.13 45.88 45.94 8,480,619 +0.09(+0.20%)
May 22, 2017 45.78 46.05 45.66 45.85 5,265,105 +0.07(+0.15%)
May 19, 2017 45.61 46.00 45.61 45.78 10,196,114 +0.20(+0.45%)
May 18, 2017 45.93 46.15 45.19 45.58 14,655,294 -0.53(-1.16%)
May 17, 2017 46.09 46.29 45.51 46.11 9,114,541 +0.02(+0.04%)
May 16, 2017 46.61 46.85 45.93 46.09 10,925,876 -0.60(-1.29%)
May 15, 2017 46.64 46.81 46.47 46.70 5,823,240 +0.06(+0.13%)
May 12, 2017 46.78 46.93 46.44 46.64 6,108,724 -0.09(-0.20%)
May 11, 2017 46.73 47.17 46.52 46.73 8,035,898 +0.00(+0.00%)
May 10, 2017 46.76 46.87 46.51 46.73 7,505,623 -0.15(-0.33%)
May 09, 2017 46.51 47.02 46.40 46.88 8,418,470 +0.32(+0.69%)
May 08, 2017 46.60 46.76 46.22 46.56 5,581,901 -0.18(-0.38%)
May 05, 2017 46.82 46.89 46.58 46.74 7,007,102 -0.03(-0.07%)
May 04, 2017 46.67 47.08 46.57 46.77 7,321,865 +0.11(+0.24%)
May 03, 2017 47.03 47.10 46.37 46.66 12,567,699 -0.75(-1.59%)
May 02, 2017 47.75 48.13 47.08 47.42 20,387,664 -0.31(-0.64%)
May 01, 2017 47.75 48.16 47.38 47.72 8,755,703 +0.22(+0.46%)
Apr 28, 2017 47.20 47.74 46.92 47.50 9,733,298 +0.32(+0.68%)
Apr 27, 2017 46.92 47.57 46.29 47.18 18,074,330 +1.61(+3.53%)
Apr 26, 2017 45.81 46.31 45.52 45.57 11,155,318 -0.14(-0.32%)
Apr 25, 2017 45.47 46.03 45.47 45.71 10,997,519 +0.33(+0.73%)
Apr 24, 2017 45.64 45.76 45.35 45.38 11,544,071 +0.06(+0.13%)
Apr 21, 2017 45.26 45.52 45.04 45.32 6,164,662 +0.03(+0.07%)
Apr 20, 2017 45.26 45.39 45.08 45.29 7,188,841 +0.20(+0.45%)
Apr 19, 2017 44.92 45.48 44.81 45.09 9,605,761 +0.23(+0.51%)
Apr 18, 2017 44.64 45.04 44.57 44.86 9,483,124 -0.02(-0.04%)
Apr 17, 2017 44.70 45.10 44.52 44.87 7,636,112 +0.10(+0.23%)
Apr 13, 2017 44.96 45.07 44.73 44.77 8,459,716 -0.14(-0.30%)
Apr 12, 2017 44.76 45.03 44.70 44.91 8,486,983 +0.01(+0.02%)
Apr 11, 2017 45.16 45.29 44.87 44.90 8,255,692 -0.31(-0.69%)
Apr 10, 2017 45.21 45.52 45.09 45.21 8,742,575 -0.06(-0.13%)
Apr 07, 2017 45.14 45.48 44.81 45.27 9,403,644 +0.11(+0.24%)
Apr 06, 2017 44.96 45.37 44.50 45.16 8,737,421 +0.18(+0.40%)
Apr 05, 2017 45.76 45.87 44.92 44.98 11,912,867 -0.57(-1.25%)
Apr 04, 2017 45.61 45.73 45.39 45.55 10,692,674 -0.06(-0.13%)
Apr 03, 2017 45.88 46.41 45.32 45.61 19,391,876 -0.14(-0.31%)
Mar 31, 2017 46.53 46.84 45.57 45.75 14,726,512 -0.82(-1.77%)
Mar 30, 2017 47.08 47.12 46.49 46.58 9,682,483 -0.50(-1.05%)
Mar 29, 2017 47.26 47.58 47.05 47.07 7,292,489 -0.21(-0.44%)
Mar 28, 2017 47.15 47.43 47.06 47.28 10,132,826 +0.13(+0.29%)
Mar 27, 2017 46.78 47.41 46.72 47.15 13,239,799 +0.13(+0.27%)
Mar 24, 2017 47.01 47.33 46.84 47.02 7,334,037 +0.10(+0.22%)
Mar 23, 2017 47.18 47.56 46.85 46.92 9,062,297 -0.50(-1.05%)
Mar 22, 2017 46.86 47.47 46.42 47.42 11,656,336 +0.55(+1.17%)
Mar 21, 2017 47.54 47.67 46.59 46.87 11,165,237 -0.59(-1.24%)
Mar 20, 2017 47.39 47.71 47.32 47.46 10,080,467 +0.10(+0.21%)
Mar 17, 2017 48.15 48.17 47.21 47.36 18,876,296 -0.86(-1.78%)
Mar 16, 2017 48.24 48.45 48.06 48.22 11,771,172 -0.29(-0.59%)
Mar 15, 2017 47.68 48.74 47.68 48.50 12,286,786 +0.81(+1.69%)
Mar 14, 2017 47.92 48.46 47.60 47.70 13,960,999 -0.20(-0.42%)
Mar 13, 2017 49.05 49.05 47.84 47.90 13,893,353 -1.17(-2.38%)
Mar 10, 2017 48.82 49.25 48.64 49.07 10,158,874 +0.28(+0.57%)
Mar 09, 2017 48.27 48.84 48.13 48.79 8,955,393 +0.73(+1.52%)
Mar 08, 2017 47.39 48.38 47.30 48.06 16,111,502 +0.66(+1.40%)
Mar 07, 2017 47.34 47.65 46.93 47.39 20,169,968 -0.54(-1.12%)
Mar 06, 2017 47.97 48.15 47.31 47.93 9,409,912 -0.24(-0.51%)
Mar 03, 2017 47.74 48.24 47.64 48.18 11,478,266 +0.34(+0.70%)
Mar 02, 2017 47.87 48.37 47.61 47.84 14,375,520 -0.27(-0.56%)
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.