Skip to main content

Bristol-Myers Squibb (NY: BMY )

81.13 +0.25 (+0.31%)
Official Closing Price Updated: 4:10 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 44.43 45.10 44.18 44.56 10,793,547 +0.46(+1.04%)
Oct 30, 2018 43.84 44.25 43.27 44.10 12,776,160 +0.26(+0.58%)
Oct 29, 2018 45.12 45.15 43.38 43.84 11,375,223 -0.62(-1.39%)
Oct 26, 2018 43.39 45.02 43.02 44.46 15,507,335 +1.08(+2.48%)
Oct 25, 2018 43.05 44.41 41.38 43.39 18,382,488 +0.34(+0.78%)
Oct 24, 2018 44.70 45.11 42.91 43.05 15,405,889 -1.60(-3.59%)
Oct 23, 2018 44.54 44.99 43.93 44.66 17,433,170 -0.20(-0.45%)
Oct 22, 2018 45.18 45.76 44.53 44.86 27,938,492 -3.02(-6.30%)
Oct 19, 2018 49.24 49.24 47.86 47.87 16,992,974 -1.48(-3.00%)
Oct 18, 2018 50.69 50.72 49.11 49.35 15,433,323 -2.57(-4.96%)
Oct 17, 2018 51.07 52.26 50.84 51.93 7,424,753 +0.94(+1.85%)
Oct 16, 2018 51.07 51.21 50.36 50.99 7,310,781 +0.19(+0.38%)
Oct 15, 2018 50.87 51.31 50.56 50.79 7,209,929 +0.09(+0.17%)
Oct 12, 2018 50.97 51.10 49.95 50.70 12,151,433 +0.01(+0.02%)
Oct 11, 2018 53.58 53.58 50.27 50.69 14,222,886 -2.88(-5.38%)
Oct 10, 2018 55.48 55.85 53.56 53.58 11,828,085 -2.17(-3.89%)
Oct 09, 2018 55.29 56.15 55.08 55.75 7,507,424 +0.29(+0.52%)
Oct 08, 2018 55.07 55.68 54.85 55.46 8,810,294 +0.43(+0.79%)
Oct 05, 2018 55.08 55.45 54.77 55.02 4,308,217 +0.04(+0.08%)
Oct 04, 2018 54.86 55.19 54.57 54.98 4,955,532 +0.10(+0.18%)
Oct 03, 2018 55.18 55.37 54.59 54.88 5,413,807 -0.13(-0.24%)
Oct 02, 2018 54.51 55.03 54.24 55.01 6,084,533 +0.61(+1.13%)
Oct 01, 2018 54.64 54.88 54.35 54.40 4,958,817 +0.02(+0.03%)
Sep 28, 2018 54.27 54.41 54.04 54.38 4,213,299 +0.11(+0.21%)
Sep 27, 2018 54.01 54.39 53.85 54.27 5,307,283 +0.29(+0.54%)
Sep 26, 2018 54.21 54.65 53.80 53.98 6,668,847 -0.18(-0.32%)
Sep 25, 2018 54.16 54.76 54.09 54.16 6,740,106 +0.20(+0.37%)
Sep 24, 2018 54.30 54.57 53.68 53.95 4,495,690 -0.58(-1.06%)
Sep 21, 2018 54.20 54.85 54.09 54.53 10,285,820 +0.44(+0.81%)
Sep 20, 2018 53.29 54.27 53.28 54.09 5,157,704 +0.83(+1.56%)
Sep 19, 2018 53.91 54.52 53.08 53.26 5,079,017 -0.60(-1.11%)
Sep 18, 2018 53.59 54.01 53.55 53.86 4,227,764 +0.16(+0.29%)
Sep 17, 2018 53.31 53.87 53.14 53.70 5,058,048 +0.53(+1.00%)
Sep 14, 2018 53.15 53.19 52.81 53.17 4,444,917 -0.09(-0.16%)
Sep 13, 2018 53.17 53.40 52.14 53.25 6,955,000 +0.40(+0.76%)
Sep 12, 2018 53.02 53.12 52.46 52.85 8,019,963 -0.14(-0.26%)
Sep 11, 2018 53.31 53.45 52.95 52.99 4,093,371 -0.32(-0.61%)
Sep 10, 2018 53.87 54.11 53.26 53.31 4,524,929 -0.39(-0.73%)
Sep 07, 2018 53.19 53.80 53.12 53.71 4,018,096 +0.32(+0.61%)
Sep 06, 2018 53.46 53.77 53.32 53.38 5,684,324 -0.23(-0.42%)
Sep 05, 2018 53.09 53.71 52.92 53.61 7,187,842 +0.63(+1.19%)
Sep 04, 2018 53.00 53.17 52.46 52.98 5,418,642 -0.06(-0.12%)
Aug 31, 2018 53.04 53.04 53.04 0 -0.12(-0.23%)
Aug 30, 2018 53.48 53.64 52.98 53.17 4,486,004 -0.38(-0.70%)
Aug 29, 2018 52.65 53.66 52.61 53.54 5,273,499 +0.83(+1.58%)
Aug 28, 2018 52.50 52.81 52.28 52.71 3,495,261 +0.14(+0.27%)
Aug 27, 2018 52.76 53.11 52.52 52.57 4,947,823 +0.04(+0.07%)
Aug 24, 2018 52.65 52.78 52.24 52.53 5,223,217 -0.11(-0.20%)
Aug 23, 2018 53.03 53.20 52.49 52.64 3,900,114 -0.42(-0.79%)
Aug 22, 2018 52.67 53.21 52.45 53.06 6,342,608 +0.43(+0.82%)
Aug 21, 2018 52.92 53.14 52.61 52.63 5,820,220 -0.21(-0.40%)
Aug 20, 2018 53.53 53.53 52.84 52.84 7,062,534 -0.50(-0.94%)
Aug 17, 2018 53.70 53.95 53.26 53.34 10,123,379 -0.19(-0.36%)
Aug 16, 2018 52.81 53.75 52.50 53.53 8,316,699 +0.74(+1.41%)
Aug 15, 2018 52.45 52.93 52.03 52.79 5,952,614 +0.26(+0.50%)
Aug 14, 2018 51.95 52.68 51.95 52.53 5,950,641 +0.47(+0.91%)
Aug 13, 2018 51.86 52.39 51.79 52.05 5,476,879 +0.10(+0.19%)
Aug 10, 2018 52.23 52.41 51.67 51.96 4,035,904 -0.19(-0.37%)
Aug 09, 2018 52.36 52.68 51.99 52.15 4,564,468 -0.56(-1.06%)
Aug 08, 2018 51.98 52.95 51.56 52.71 7,997,357 +1.04(+2.02%)
Aug 07, 2018 52.02 52.11 51.54 51.67 5,848,125 -0.36(-0.69%)
Aug 06, 2018 51.71 52.24 51.44 52.03 6,306,803 +0.20(+0.39%)
Aug 03, 2018 51.82 51.99 51.59 51.82 5,326,982 -0.10(-0.19%)
Aug 02, 2018 52.12 52.32 51.37 51.92 6,680,470 -0.31(-0.59%)
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.