Skip to main content

Bristol-Myers Squibb (NY: BMY )

80.92 -0.21 (-0.26%)
Streaming Delayed Price Updated: 9:59 AM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 54.94 55.14 53.90 54.73 11,188,691 -0.20(-0.36%)
Jul 30, 2020 54.86 55.19 54.44 54.93 7,689,091 -0.26(-0.47%)
Jul 29, 2020 55.20 55.42 54.67 55.19 7,885,763 -0.26(-0.47%)
Jul 28, 2020 54.63 55.82 54.34 55.45 10,520,637 +1.29(+2.38%)
Jul 27, 2020 53.70 54.70 53.51 54.17 13,259,322 +0.19(+0.35%)
Jul 24, 2020 55.68 55.76 53.70 53.98 13,430,738 -1.88(-3.37%)
Jul 23, 2020 56.10 56.41 55.58 55.86 9,552,005 +0.02(+0.03%)
Jul 22, 2020 55.88 56.29 55.37 55.84 9,602,660 +0.05(+0.08%)
Jul 21, 2020 55.75 56.21 55.34 55.80 8,364,222 +0.32(+0.57%)
Jul 20, 2020 56.26 56.58 55.26 55.48 7,244,416 -0.87(-1.54%)
Jul 17, 2020 55.70 56.56 55.42 56.35 9,729,968 +1.00(+1.80%)
Jul 16, 2020 55.27 55.41 54.80 55.35 7,447,935 +0.05(+0.08%)
Jul 15, 2020 54.72 55.62 54.42 55.30 10,137,470 +1.29(+2.38%)
Jul 14, 2020 53.89 54.21 53.45 54.02 13,025,465 +0.13(+0.24%)
Jul 13, 2020 53.72 54.58 53.65 53.89 10,876,084 +0.30(+0.56%)
Jul 10, 2020 54.12 54.20 53.33 53.59 9,399,019 -0.63(-1.17%)
Jul 09, 2020 55.67 56.12 53.96 54.22 13,696,954 -1.35(-2.43%)
Jul 08, 2020 56.28 56.62 55.31 55.57 11,259,985 -0.68(-1.21%)
Jul 07, 2020 55.76 56.55 55.54 56.26 13,682,642 +0.09(+0.17%)
Jul 06, 2020 55.61 56.53 54.93 56.16 9,442,512 +0.98(+1.78%)
Jul 02, 2020 55.33 55.65 54.82 55.18 12,181,215 +0.15(+0.27%)
Jul 01, 2020 54.81 55.31 54.52 55.03 12,673,214 +0.58(+1.07%)
Jun 30, 2020 53.58 54.82 53.25 54.45 13,108,888 +0.93(+1.73%)
Jun 29, 2020 53.70 53.84 53.07 53.52 10,616,619 +0.24(+0.45%)
Jun 26, 2020 53.67 53.73 52.48 53.28 28,220,406 -0.59(-1.10%)
Jun 25, 2020 53.72 54.14 53.42 53.88 16,486,940 +0.39(+0.73%)
Jun 24, 2020 53.81 53.90 52.88 53.49 12,069,263 -0.57(-1.06%)
Jun 23, 2020 53.65 54.73 53.54 54.06 16,799,806 +0.76(+1.42%)
Jun 22, 2020 52.08 53.42 51.78 53.30 20,209,358 +1.06(+2.04%)
Jun 19, 2020 52.50 52.63 50.68 52.24 58,426,532 +0.41(+0.79%)
Jun 18, 2020 52.38 52.43 51.47 51.83 15,236,330 -0.91(-1.72%)
Jun 17, 2020 52.98 53.12 52.51 52.74 14,727,333 -0.10(-0.19%)
Jun 16, 2020 51.79 53.05 51.39 52.84 18,330,348 +1.81(+3.56%)
Jun 15, 2020 51.52 51.65 50.07 51.02 23,336,398 -0.99(-1.90%)
Jun 12, 2020 53.33 53.38 51.48 52.01 16,051,757 -0.50(-0.95%)
Jun 11, 2020 55.47 55.82 52.23 52.51 18,758,010 -3.19(-5.73%)
Jun 10, 2020 56.71 56.88 55.47 55.71 14,408,010 -0.71(-1.26%)
Jun 09, 2020 57.18 57.57 56.42 56.42 13,131,044 -0.46(-0.81%)
Jun 08, 2020 56.12 56.88 55.93 56.88 13,551,165 +0.09(+0.16%)
Jun 05, 2020 56.65 57.20 56.05 56.79 12,810,326 +0.41(+0.72%)
Jun 04, 2020 55.39 56.57 55.39 56.38 14,553,501 +0.63(+1.13%)
Jun 03, 2020 56.21 56.38 55.27 55.76 14,574,989 -0.41(-0.73%)
Jun 02, 2020 55.83 56.19 54.88 56.16 16,694,322 +0.33(+0.60%)
Jun 01, 2020 55.06 56.89 55.03 55.83 12,427,667 +0.53(+0.95%)
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%)
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.