Skip to main content

Bristol-Myers Squibb (NY: BMY )

80.28 +1.25 (+1.58%)
Official Closing Price Updated: 4:10 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 41.34 42.92 41.34 42.39 55,473,416 -0.12(-0.27%)
Mar 28, 2019 42.90 43.11 42.46 42.51 18,892,914 -0.12(-0.29%)
Mar 27, 2019 42.88 43.63 42.62 42.63 22,165,210 -0.32(-0.74%)
Mar 26, 2019 42.53 43.04 42.47 42.95 18,771,084 +0.76(+1.79%)
Mar 25, 2019 42.79 42.83 42.11 42.20 14,594,691 -0.60(-1.39%)
Mar 22, 2019 43.35 43.59 42.79 42.79 15,890,350 -0.75(-1.71%)
Mar 21, 2019 43.66 43.75 43.30 43.54 14,976,412 -0.17(-0.39%)
Mar 20, 2019 44.16 44.16 43.14 43.71 19,624,318 -0.36(-0.83%)
Mar 19, 2019 44.44 44.53 43.96 44.07 13,118,020 -0.23(-0.52%)
Mar 18, 2019 44.43 44.53 44.10 44.31 13,085,621 -0.09(-0.20%)
Mar 15, 2019 44.32 44.51 43.40 44.39 30,802,408 +0.06(+0.14%)
Mar 14, 2019 45.32 45.53 43.35 44.33 35,443,868 -0.96(-2.12%)
Mar 13, 2019 44.89 45.34 44.70 45.29 13,905,033 +0.52(+1.17%)
Mar 12, 2019 45.24 45.40 44.74 44.77 14,373,912 -0.46(-1.02%)
Mar 11, 2019 45.66 45.81 44.91 45.23 15,710,606 -0.44(-0.95%)
Mar 08, 2019 45.40 45.68 44.75 45.66 21,016,338 -0.11(-0.23%)
Mar 07, 2019 46.83 46.94 45.51 45.77 21,491,176 -1.23(-2.61%)
Mar 06, 2019 47.81 47.98 46.78 47.00 26,615,876 -0.81(-1.69%)
Mar 05, 2019 47.22 48.32 47.02 47.81 26,838,290 +0.67(+1.41%)
Mar 04, 2019 47.27 47.33 46.66 47.14 23,109,092 -0.15(-0.32%)
Mar 01, 2019 45.91 47.34 45.77 47.29 39,118,844 +1.39(+3.02%)
Feb 28, 2019 46.08 46.76 45.39 45.90 90,767,976 +0.62(+1.37%)
Feb 27, 2019 44.43 45.44 44.39 45.28 19,444,908 +0.71(+1.59%)
Feb 26, 2019 44.96 45.19 44.51 44.57 13,652,777 -0.44(-0.97%)
Feb 25, 2019 45.45 45.45 44.94 45.01 11,434,236 -0.29(-0.65%)
Feb 22, 2019 44.82 45.35 44.55 45.30 16,779,624 +0.76(+1.70%)
Feb 21, 2019 45.39 46.92 44.51 44.55 29,198,536 -1.04(-2.28%)
Feb 20, 2019 45.63 46.11 45.10 45.58 24,162,496 -0.05(-0.12%)
Feb 19, 2019 45.92 46.22 45.55 45.64 10,952,945 -0.28(-0.60%)
Feb 15, 2019 45.69 46.09 45.25 45.91 17,386,654 +0.75(+1.65%)
Feb 14, 2019 45.37 45.64 44.88 45.17 20,091,654 -0.13(-0.29%)
Feb 13, 2019 44.30 45.49 44.17 45.30 16,437,247 +1.13(+2.55%)
Feb 12, 2019 44.77 44.83 43.99 44.17 15,547,199 -0.35(-0.78%)
Feb 11, 2019 44.62 44.71 44.06 44.52 15,873,926 -0.11(-0.24%)
Feb 08, 2019 44.17 44.65 44.06 44.62 10,824,682 +0.15(+0.34%)
Feb 07, 2019 45.10 45.11 44.23 44.47 11,977,662 -0.97(-2.13%)
Feb 06, 2019 44.47 45.51 44.43 45.44 14,742,158 +0.88(+1.97%)
Feb 05, 2019 45.34 45.38 44.51 44.56 16,911,182 -0.62(-1.38%)
Feb 04, 2019 45.16 45.23 44.06 45.18 29,394,594 +0.85(+1.92%)
Feb 01, 2019 43.55 44.47 43.17 44.33 20,833,240 +0.36(+0.83%)
Jan 31, 2019 43.62 44.03 43.24 43.97 14,568,268 +0.55(+1.27%)
Jan 30, 2019 43.35 43.73 42.81 43.42 11,892,490 +0.48(+1.12%)
Jan 29, 2019 42.92 43.23 42.55 42.94 12,246,262 +0.00(+0.00%)
Jan 28, 2019 43.25 43.39 42.78 42.94 10,942,570 -0.54(-1.25%)
Jan 25, 2019 44.05 44.52 43.06 43.48 22,116,622 -0.08(-0.18%)
Jan 24, 2019 43.32 44.87 42.92 43.56 22,757,456 -0.84(-1.88%)
Jan 23, 2019 44.46 44.78 44.07 44.39 17,646,560 +0.21(+0.48%)
Jan 22, 2019 44.23 44.25 43.57 44.18 19,269,912 -0.36(-0.80%)
Jan 18, 2019 44.23 44.72 43.49 44.54 22,968,758 +0.46(+1.05%)
Jan 17, 2019 43.68 44.32 43.07 44.07 23,860,696 +0.42(+0.96%)
Jan 16, 2019 44.12 44.66 43.63 43.66 16,833,134 -0.52(-1.19%)
Jan 15, 2019 42.91 44.28 42.65 44.18 26,014,916 +1.56(+3.65%)
Jan 14, 2019 42.92 42.98 42.28 42.63 20,589,842 -0.02(-0.04%)
Jan 11, 2019 42.21 42.67 41.85 42.64 14,034,488 +0.24(+0.57%)
Jan 10, 2019 41.83 42.66 41.25 42.40 28,075,704 +0.48(+1.14%)
Jan 09, 2019 42.65 42.65 41.53 41.92 22,192,044 -0.72(-1.69%)
Jan 08, 2019 43.35 43.43 41.76 42.64 18,472,540 -0.37(-0.87%)
Jan 07, 2019 41.80 43.31 41.20 43.02 30,128,342 +1.35(+3.24%)
Jan 04, 2019 40.77 42.25 40.75 41.67 53,473,280 +1.57(+3.92%)
Jan 03, 2019 41.69 42.31 39.36 40.09 90,403,296 -6.13(-13.26%)
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.