Skip to main content

Bristol-Myers Squibb (NY: BMY )

70.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 54.30 56.24 54.24 55.74 28,457,748 +1.35(+2.48%)
Mar 30, 2020 53.20 55.08 53.20 54.39 18,012,994 +1.60(+3.03%)
Mar 27, 2020 51.11 53.78 50.87 52.79 14,498,300 +0.54(+1.03%)
Mar 26, 2020 50.46 53.32 50.31 52.25 21,601,494 +2.90(+5.88%)
Mar 25, 2020 49.03 51.95 48.17 49.35 20,919,828 +0.11(+0.22%)
Mar 24, 2020 48.18 49.50 47.39 49.24 16,484,201 +2.84(+6.12%)
Mar 23, 2020 47.19 48.40 45.76 46.40 21,235,792 -2.00(-4.13%)
Mar 20, 2020 49.05 50.64 47.25 48.40 20,370,800 -0.39(-0.80%)
Mar 19, 2020 50.11 50.72 48.13 48.79 20,058,104 -1.45(-2.89%)
Mar 18, 2020 51.63 52.39 48.02 50.24 27,376,968 -3.85(-7.12%)
Mar 17, 2020 51.83 54.10 51.20 54.09 17,516,496 +2.98(+5.83%)
Mar 16, 2020 50.13 53.76 48.01 51.11 20,582,646 -3.88(-7.06%)
Mar 13, 2020 54.89 55.50 51.78 54.99 23,503,500 +2.24(+4.25%)
Mar 12, 2020 52.33 54.90 50.62 52.75 22,961,620 -3.76(-6.65%)
Mar 11, 2020 56.78 57.96 55.81 56.51 19,770,818 -1.42(-2.45%)
Mar 10, 2020 58.82 58.95 55.91 57.93 24,830,264 +1.78(+3.17%)
Mar 09, 2020 56.01 59.14 56.00 56.15 22,383,856 -4.16(-6.90%)
Mar 06, 2020 58.88 60.42 58.76 60.31 14,833,900 -0.19(-0.31%)
Mar 05, 2020 60.70 61.24 59.84 60.50 15,118,688 -0.98(-1.59%)
Mar 04, 2020 60.20 61.68 59.69 61.48 18,226,948 +2.28(+3.85%)
Mar 03, 2020 60.86 61.85 58.34 59.20 18,247,210 -1.14(-1.89%)
Mar 02, 2020 59.57 60.78 58.68 60.34 19,498,732 +1.28(+2.17%)
Feb 28, 2020 57.76 59.21 56.37 59.06 28,294,800 -0.52(-0.87%)
Feb 27, 2020 61.00 61.58 59.56 59.58 20,618,278 -2.46(-3.97%)
Feb 26, 2020 61.75 63.39 61.61 62.04 11,264,585 -0.10(-0.16%)
Feb 25, 2020 63.89 63.91 61.60 62.14 15,699,409 -1.83(-2.86%)
Feb 24, 2020 64.08 65.06 63.69 63.97 12,102,986 -1.66(-2.53%)
Feb 21, 2020 64.87 65.87 64.80 65.63 10,134,800 +0.46(+0.71%)
Feb 20, 2020 65.63 65.98 64.89 65.17 11,360,125 -0.54(-0.82%)
Feb 19, 2020 66.00 66.05 65.36 65.71 9,903,596 -0.36(-0.54%)
Feb 18, 2020 66.51 66.97 65.44 66.07 13,831,859 -0.31(-0.47%)
Feb 14, 2020 66.25 66.83 65.98 66.38 7,530,700 +0.30(+0.45%)
Feb 13, 2020 66.72 66.95 66.04 66.08 9,146,193 -0.92(-1.37%)
Feb 12, 2020 67.09 67.50 66.57 67.00 11,210,426 +0.01(+0.01%)
Feb 11, 2020 67.35 67.55 66.97 66.99 7,261,427 +0.08(+0.12%)
Feb 10, 2020 65.88 67.12 65.80 66.91 13,217,984 +0.66(+1.00%)
Feb 07, 2020 66.68 67.01 65.84 66.25 13,093,700 -0.85(-1.27%)
Feb 06, 2020 67.00 67.80 66.39 67.10 16,486,006 +1.51(+2.30%)
Feb 05, 2020 64.92 65.85 64.85 65.59 14,983,747 +1.30(+2.02%)
Feb 04, 2020 64.07 64.94 64.05 64.29 11,738,926 +0.79(+1.24%)
Feb 03, 2020 63.10 64.24 63.05 63.50 15,986,836 +0.55(+0.87%)
Jan 31, 2020 63.63 63.69 62.51 62.95 12,898,000 -0.95(-1.49%)
Jan 30, 2020 63.80 64.31 63.39 63.90 10,778,951 -0.24(-0.37%)
Jan 29, 2020 65.02 65.09 64.13 64.14 10,763,204 -0.67(-1.03%)
Jan 28, 2020 64.13 65.36 63.90 64.81 12,761,050 +1.11(+1.74%)
Jan 27, 2020 63.26 64.63 63.09 63.70 20,950,344 -0.46(-0.72%)
Jan 24, 2020 66.39 66.74 63.60 64.16 22,453,000 -2.71(-4.05%)
Jan 23, 2020 67.13 67.25 66.03 66.87 13,183,345 -0.56(-0.83%)
Jan 22, 2020 67.91 68.34 67.22 67.43 15,186,708 +0.00(+0.00%)
Jan 21, 2020 66.70 67.62 66.53 67.43 12,519,439 +0.71(+1.06%)
Jan 17, 2020 66.75 67.21 66.70 66.72 14,374,900 -0.06(-0.09%)
Jan 16, 2020 66.63 66.96 66.51 66.78 8,435,324 +0.20(+0.30%)
Jan 15, 2020 66.43 67.09 66.43 66.58 10,936,129 +0.14(+0.21%)
Jan 14, 2020 65.81 66.53 65.57 66.44 30,560,460 +0.29(+0.44%)
Jan 13, 2020 65.43 66.99 65.37 66.15 19,243,276 +0.92(+1.41%)
Jan 10, 2020 65.45 65.97 65.04 65.23 11,699,800 -0.22(-0.34%)
Jan 09, 2020 64.14 65.78 64.12 65.45 16,169,304 +1.59(+2.49%)
Jan 08, 2020 64.05 64.61 63.86 63.86 18,527,016 -0.07(-0.11%)
Jan 07, 2020 62.84 64.18 62.77 63.93 15,560,222 +0.95(+1.51%)
Jan 06, 2020 62.90 63.24 62.67 62.98 11,311,315 +0.20(+0.32%)
Jan 03, 2020 62.61 63.33 62.55 62.78 12,986,700 -0.56(-0.88%)
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.