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 29, 2020 55.84 56.00 54.99 55.30 29,400,738 -0.08(-0.15%)
May 28, 2020 56.45 56.47 55.26 55.38 16,174,188 -0.55(-0.98%)
May 27, 2020 55.56 56.04 54.74 55.93 20,594,564 +0.07(+0.13%)
May 26, 2020 56.96 56.96 55.73 55.86 19,921,234 -0.44(-0.77%)
May 22, 2020 56.50 57.10 56.11 56.29 9,965,975 -0.32(-0.57%)
May 21, 2020 57.06 57.29 55.97 56.62 17,295,644 -0.50(-0.88%)
May 20, 2020 58.34 58.57 56.33 57.12 17,987,376 -0.95(-1.64%)
May 19, 2020 58.74 59.09 57.87 58.07 11,935,445 -0.82(-1.40%)
May 18, 2020 60.12 60.39 58.78 58.89 16,384,219 -0.45(-0.76%)
May 15, 2020 59.45 60.51 59.09 59.35 38,038,864 +0.30(+0.50%)
May 14, 2020 57.88 59.39 57.53 59.05 19,676,446 +0.46(+0.79%)
May 13, 2020 58.50 59.19 57.95 58.59 18,668,420 -0.07(-0.13%)
May 12, 2020 58.50 59.51 58.23 58.66 20,439,166 +0.64(+1.10%)
May 11, 2020 56.37 58.16 56.27 58.02 15,275,499 +1.49(+2.64%)
May 08, 2020 57.26 57.58 56.44 56.53 18,316,634 +0.01(+0.02%)
May 07, 2020 57.89 57.97 56.13 56.52 18,932,778 -0.08(-0.15%)
May 06, 2020 57.09 57.63 56.43 56.61 15,751,524 -0.21(-0.37%)
May 05, 2020 56.12 57.23 55.96 56.82 14,406,655 +1.10(+1.98%)
May 04, 2020 56.25 56.41 55.31 55.72 18,347,296 -0.08(-0.15%)
May 01, 2020 56.35 56.37 55.26 55.80 16,827,882 -0.51(-0.90%)
Apr 30, 2020 56.35 56.59 55.89 56.31 18,957,050 -0.76(-1.33%)
Apr 29, 2020 57.76 57.99 56.98 57.07 11,915,072 -0.47(-0.82%)
Apr 28, 2020 58.27 58.51 57.20 57.54 11,726,072 -0.39(-0.67%)
Apr 27, 2020 58.01 58.36 57.79 57.93 15,112,817 +0.29(+0.50%)
Apr 24, 2020 57.11 57.92 56.73 57.64 11,297,277 +1.20(+2.13%)
Apr 23, 2020 56.78 57.40 56.34 56.44 12,848,189 +0.02(+0.03%)
Apr 22, 2020 56.73 57.33 56.38 56.42 13,046,263 +0.31(+0.56%)
Apr 21, 2020 56.36 56.78 55.80 56.11 23,976,624 -1.01(-1.77%)
Apr 20, 2020 56.26 58.19 56.12 57.12 18,839,608 +1.00(+1.78%)
Apr 17, 2020 55.91 56.27 55.45 56.12 18,032,080 +0.96(+1.75%)
Apr 16, 2020 55.38 55.88 55.10 55.15 14,017,160 +0.09(+0.17%)
Apr 15, 2020 54.91 55.46 54.54 55.06 15,552,715 -0.54(-0.97%)
Apr 14, 2020 55.40 56.24 55.22 55.60 15,397,939 +1.04(+1.90%)
Apr 13, 2020 54.17 55.01 53.76 54.56 15,033,932 +0.01(+0.02%)
Apr 09, 2020 54.45 55.17 54.05 54.55 14,316,032 +0.61(+1.13%)
Apr 08, 2020 52.83 54.76 52.19 53.94 16,486,176 +1.25(+2.37%)
Apr 07, 2020 54.20 54.26 52.49 52.69 20,759,540 -0.90(-1.68%)
Apr 06, 2020 52.85 53.77 52.39 53.59 24,393,162 +2.17(+4.21%)
Apr 03, 2020 50.92 52.29 50.84 51.42 15,824,978 +0.30(+0.58%)
Apr 02, 2020 50.78 51.23 49.62 51.13 13,961,862 +0.78(+1.55%)
Apr 01, 2020 49.25 51.16 49.15 50.35 14,635,031 -0.84(-1.65%)
Mar 31, 2020 49.87 51.65 49.81 51.19 30,985,904 +1.24(+2.48%)
Mar 30, 2020 48.86 50.59 48.86 49.95 19,613,250 +1.47(+3.03%)
Mar 27, 2020 46.94 49.39 46.72 48.48 15,786,314 +0.50(+1.03%)
Mar 26, 2020 46.34 48.97 46.21 47.99 23,520,548 +2.66(+5.88%)
Mar 25, 2020 45.03 47.71 44.24 45.32 22,778,324 +0.10(+0.22%)
Mar 24, 2020 44.25 45.46 43.52 45.22 17,948,640 +2.61(+6.12%)
Mar 23, 2020 43.34 44.45 42.03 42.61 23,122,358 -1.84(-4.13%)
Mar 20, 2020 45.05 46.51 43.39 44.45 22,180,520 -0.36(-0.80%)
Mar 19, 2020 46.02 46.58 44.20 44.81 21,840,044 -1.33(-2.89%)
Mar 18, 2020 47.42 48.12 44.10 46.14 29,809,110 -3.54(-7.12%)
Mar 17, 2020 47.60 49.69 47.02 49.68 19,072,644 +2.74(+5.83%)
Mar 16, 2020 46.04 49.37 44.09 46.94 22,411,186 -3.56(-7.06%)
Mar 13, 2020 50.41 50.97 47.56 50.50 25,591,526 +2.06(+4.25%)
Mar 12, 2020 48.06 50.42 46.49 48.45 25,001,506 -3.45(-6.65%)
Mar 11, 2020 52.15 53.23 51.26 51.90 21,527,236 -1.30(-2.45%)
Mar 10, 2020 54.02 54.14 51.35 53.20 27,036,158 +1.63(+3.17%)
Mar 09, 2020 51.44 54.31 51.43 51.57 24,372,414 -3.82(-6.90%)
Mar 06, 2020 54.08 55.49 53.96 55.39 16,151,728 -0.17(-0.31%)
Mar 05, 2020 55.75 56.24 54.96 55.56 16,461,816 -0.90(-1.59%)
Mar 04, 2020 55.29 56.65 54.82 56.46 19,846,210 +2.09(+3.85%)
Mar 03, 2020 55.89 56.80 53.58 54.37 19,868,272 -1.05(-1.89%)
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.