Skip to main content

Bristol-Myers Squibb (NY: BMY )

81.19 +0.91 (+1.13%)
Streaming Delayed Price Updated: 2:28 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 58.37 58.75 57.40 57.39 12,368,947 -0.93(-1.60%)
Sep 29, 2021 57.63 58.63 57.63 58.32 9,398,054 +0.75(+1.30%)
Sep 28, 2021 57.61 57.94 57.12 57.57 11,237,883 +0.00(+0.00%)
Sep 27, 2021 57.83 58.41 57.52 57.57 8,553,133 -0.38(-0.65%)
Sep 24, 2021 58.20 58.78 57.89 57.94 9,918,209 -0.38(-0.66%)
Sep 23, 2021 58.11 59.01 57.93 58.33 9,763,658 +0.46(+0.80%)
Sep 22, 2021 58.20 58.36 57.77 57.87 10,040,988 -0.17(-0.30%)
Sep 21, 2021 58.24 58.81 58.02 58.04 10,555,539 -0.16(-0.28%)
Sep 20, 2021 58.34 59.05 57.87 58.20 16,035,319 -0.78(-1.32%)
Sep 17, 2021 58.21 59.74 58.16 58.98 21,291,112 +0.08(+0.13%)
Sep 16, 2021 59.51 59.69 58.36 58.91 14,165,263 -0.74(-1.24%)
Sep 15, 2021 59.63 60.09 59.46 59.65 8,296,178 -0.11(-0.18%)
Sep 14, 2021 60.67 60.69 59.62 59.75 8,323,316 -0.70(-1.16%)
Sep 13, 2021 61.06 61.09 60.19 60.45 9,386,335 -0.28(-0.46%)
Sep 10, 2021 61.30 61.45 60.57 60.73 10,427,801 -0.43(-0.71%)
Sep 09, 2021 61.99 62.30 61.04 61.17 11,688,221 -1.29(-2.06%)
Sep 08, 2021 62.16 62.67 61.59 62.46 12,714,381 -0.26(-0.41%)
Sep 07, 2021 62.96 63.07 62.20 62.72 9,135,880 -0.40(-0.64%)
Sep 03, 2021 63.47 63.47 62.81 63.12 8,079,179 -0.49(-0.77%)
Sep 02, 2021 63.47 63.61 63.01 63.61 7,343,355 +0.30(+0.47%)
Sep 01, 2021 64.74 64.74 62.96 63.31 10,727,040 -1.01(-1.57%)
Aug 31, 2021 64.50 65.08 64.23 64.32 8,838,517 -0.34(-0.52%)
Aug 30, 2021 64.18 64.92 63.99 64.66 4,425,411 +0.59(+0.92%)
Aug 27, 2021 64.53 64.67 64.05 64.07 7,134,219 -0.38(-0.58%)
Aug 26, 2021 64.87 65.19 64.41 64.45 4,882,735 -0.59(-0.90%)
Aug 25, 2021 65.67 65.68 64.76 65.03 7,940,793 -0.89(-1.34%)
Aug 24, 2021 66.23 66.24 65.60 65.92 5,327,469 -0.40(-0.61%)
Aug 23, 2021 66.63 67.10 66.27 66.32 8,304,032 -0.25(-0.38%)
Aug 20, 2021 66.10 66.71 65.71 66.57 9,410,646 +0.66(+1.01%)
Aug 19, 2021 65.08 66.49 65.00 65.91 12,167,907 +0.56(+0.85%)
Aug 18, 2021 66.37 66.44 65.28 65.35 7,133,852 -0.99(-1.49%)
Aug 17, 2021 66.07 66.53 65.62 66.34 7,858,754 +0.27(+0.41%)
Aug 16, 2021 64.95 66.09 64.94 66.07 7,020,321 +1.13(+1.73%)
Aug 13, 2021 64.47 65.25 64.44 64.95 5,094,465 +0.54(+0.84%)
Aug 12, 2021 64.24 64.66 64.12 64.41 5,949,573 +0.08(+0.12%)
Aug 11, 2021 64.97 65.16 64.22 64.33 5,994,390 -0.49(-0.76%)
Aug 10, 2021 64.88 65.00 64.24 64.82 7,707,853 +0.00(+0.00%)
Aug 09, 2021 65.61 65.74 64.67 64.82 8,476,023 -0.71(-1.09%)
Aug 06, 2021 65.79 65.80 65.18 65.53 6,894,671 -0.29(-0.44%)
Aug 05, 2021 66.06 66.15 65.39 65.82 5,700,827 -0.07(-0.10%)
Aug 04, 2021 66.31 66.71 65.85 65.89 6,088,193 -0.79(-1.18%)
Aug 03, 2021 65.71 66.70 65.42 66.68 9,126,475 +1.24(+1.90%)
Aug 02, 2021 65.61 66.09 65.38 65.44 6,821,030 +0.14(+0.22%)
Jul 30, 2021 65.56 65.91 64.95 65.29 10,403,198 -0.27(-0.41%)
Jul 29, 2021 66.38 66.64 65.47 65.56 9,317,440 -0.56(-0.84%)
Jul 28, 2021 65.03 66.37 64.47 66.12 12,101,252 +1.19(+1.84%)
Jul 27, 2021 64.71 65.15 64.50 64.93 11,630,589 -0.19(-0.30%)
Jul 26, 2021 65.63 65.74 64.93 65.12 8,633,053 -0.63(-0.95%)
Jul 23, 2021 65.42 65.93 65.23 65.75 7,372,167 +0.37(+0.56%)
Jul 22, 2021 64.59 65.42 64.39 65.38 12,439,278 +0.77(+1.19%)
Jul 21, 2021 64.56 64.69 64.03 64.61 6,023,985 +0.42(+0.66%)
Jul 20, 2021 63.98 65.10 63.92 64.19 9,053,693 +0.35(+0.54%)
Jul 19, 2021 64.25 64.71 63.28 63.84 11,577,509 -0.90(-1.40%)
Jul 16, 2021 64.88 65.01 64.28 64.75 6,633,412 -0.13(-0.19%)
Jul 15, 2021 65.08 65.36 64.57 64.87 7,767,940 -0.43(-0.66%)
Jul 14, 2021 64.97 65.41 64.65 65.30 7,414,443 +0.42(+0.65%)
Jul 13, 2021 64.67 65.04 64.47 64.88 5,758,228 -0.06(-0.09%)
Jul 12, 2021 64.51 65.28 64.46 64.94 8,293,780 +0.33(+0.51%)
Jul 09, 2021 64.17 65.00 64.17 64.61 9,246,502 +0.45(+0.70%)
Jul 08, 2021 64.12 64.26 63.56 64.16 11,886,217 -0.43(-0.67%)
Jul 07, 2021 64.24 64.64 63.71 64.59 8,248,336 +0.47(+0.74%)
Jul 06, 2021 64.15 64.27 63.54 64.12 9,950,182 -0.29(-0.45%)
Jul 02, 2021 64.23 64.44 63.82 64.41 7,156,128 +0.38(+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.