Skip to main content

Bristol-Myers Squibb (NY: BMY )

70.71 -0.58 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 64.58 65.00 64.89 12,036,727 -0.02(-0.03%)
Jan 28, 2022 63.68 64.91 63.24 64.91 10,848,398 +1.05(+1.64%)
Jan 27, 2022 62.51 64.52 62.35 63.86 16,567,968 +1.62(+2.60%)
Jan 26, 2022 62.16 63.41 61.86 62.24 13,663,807 -0.22(-0.35%)
Jan 25, 2022 62.24 62.81 61.45 62.46 16,751,431 -0.15(-0.24%)
Jan 24, 2022 63.18 63.42 61.19 62.61 17,667,224 -0.93(-1.46%)
Jan 21, 2022 64.74 64.92 63.29 63.54 13,273,175 -1.04(-1.61%)
Jan 20, 2022 64.52 65.35 64.13 64.58 8,522,393 -0.14(-0.22%)
Jan 19, 2022 64.86 65.46 64.42 64.72 12,739,125 -0.17(-0.26%)
Jan 18, 2022 64.68 65.03 63.81 64.89 13,301,431 -0.04(-0.06%)
Jan 14, 2022 64.93 0 +0.33(+0.51%)
Jan 13, 2022 64.65 64.95 63.86 64.60 8,222,714 -0.22(-0.34%)
Jan 12, 2022 64.86 65.36 64.38 64.82 10,150,631 -0.66(-1.01%)
Jan 11, 2022 64.71 65.85 64.31 65.48 12,995,477 +0.38(+0.58%)
Jan 10, 2022 62.80 65.31 62.76 65.10 27,532,220 +2.27(+3.61%)
Jan 07, 2022 61.49 63.00 61.21 62.83 16,669,979 +1.35(+2.20%)
Jan 06, 2022 61.72 61.79 60.86 61.48 8,048,427 -0.68(-1.09%)
Jan 05, 2022 62.44 63.27 62.12 62.16 11,091,402 +0.03(+0.05%)
Jan 04, 2022 61.50 62.31 61.07 62.13 11,421,511 +0.25(+0.40%)
Jan 03, 2022 62.07 62.24 61.34 61.88 12,359,372 -0.47(-0.75%)
Dec 31, 2021 62.61 62.98 62.34 62.35 6,446,490 -0.17(-0.27%)
Dec 30, 2021 62.50 63.17 62.36 62.52 6,247,625 +0.23(+0.37%)
Dec 29, 2021 62.19 62.49 62.03 62.29 5,085,911 -0.06(-0.10%)
Dec 28, 2021 62.32 62.64 62.11 62.35 6,002,250 +0.06(+0.10%)
Dec 27, 2021 62.09 62.35 61.77 62.29 9,543,378 +0.24(+0.39%)
Dec 23, 2021 62.41 62.56 61.85 62.05 8,077,802 -0.05(-0.08%)
Dec 22, 2021 61.36 62.28 60.93 62.10 15,118,682 +0.65(+1.06%)
Dec 21, 2021 62.00 62.24 61.25 61.45 8,667,911 -0.27(-0.44%)
Dec 20, 2021 61.44 62.04 60.88 61.72 10,893,878 +0.16(+0.26%)
Dec 17, 2021 62.30 62.57 61.36 61.56 24,454,228 -0.61(-0.98%)
Dec 16, 2021 61.00 62.67 60.79 62.17 17,944,040 +1.56(+2.57%)
Dec 15, 2021 59.62 60.88 59.60 60.61 18,497,632 +1.10(+1.85%)
Dec 14, 2021 58.80 60.43 58.60 59.51 21,638,434 +0.46(+0.78%)
Dec 13, 2021 57.26 59.37 57.11 59.05 18,905,108 +2.69(+4.77%)
Dec 10, 2021 57.61 57.80 56.11 56.36 14,467,222 -1.18(-2.05%)
Dec 09, 2021 57.24 57.80 56.91 57.54 13,622,530 -0.06(-0.10%)
Dec 08, 2021 57.39 57.85 57.15 57.60 11,390,925 +0.47(+0.82%)
Dec 07, 2021 57.05 57.76 56.94 57.13 13,037,126 +0.30(+0.53%)
Dec 06, 2021 56.52 57.54 56.45 56.83 18,987,970 +0.51(+0.91%)
Dec 03, 2021 55.76 56.69 55.76 56.32 18,445,594 +0.91(+1.64%)
Dec 02, 2021 54.99 55.88 54.67 55.41 17,395,266 +0.46(+0.84%)
Dec 01, 2021 53.94 55.96 53.91 54.95 20,199,074 +1.32(+2.46%)
Nov 30, 2021 54.16 54.35 53.22 53.63 25,400,170 -1.01(-1.85%)
Nov 29, 2021 55.84 56.30 54.60 54.64 22,025,016 -1.89(-3.34%)
Nov 26, 2021 56.31 56.73 55.82 56.53 15,832,413 -0.28(-0.49%)
Nov 24, 2021 57.42 57.72 56.56 56.81 17,685,256 -0.64(-1.11%)
Nov 23, 2021 57.29 57.95 57.20 57.45 14,464,440 +0.41(+0.72%)
Nov 22, 2021 57.81 58.31 57.02 57.04 14,185,488 -0.79(-1.37%)
Nov 19, 2021 59.13 59.42 57.80 57.83 13,881,075 -1.21(-2.05%)
Nov 18, 2021 59.45 59.06 58.88 59.04 9,815,932 -0.40(-0.67%)
Nov 17, 2021 59.00 59.75 58.35 59.44 12,324,541 +0.34(+0.58%)
Nov 16, 2021 59.50 59.94 58.85 59.10 9,286,577 -0.52(-0.87%)
Nov 15, 2021 59.80 60.06 59.49 59.62 10,542,373 +0.19(+0.32%)
Nov 12, 2021 58.82 59.70 58.76 59.43 9,278,280 +0.24(+0.41%)
Nov 11, 2021 59.40 59.69 59.14 59.19 8,148,264 -0.46(-0.77%)
Nov 10, 2021 59.30 59.65 11,004,941 +0.22(+0.37%)
Nov 09, 2021 59.41 59.65 59.20 59.43 9,128,106 +0.02(+0.03%)
Nov 08, 2021 59.80 60.20 59.06 59.41 10,293,668 -0.04(-0.07%)
Nov 05, 2021 59.08 59.86 58.77 59.45 10,625,195 +0.20(+0.34%)
Nov 04, 2021 59.44 59.69 58.60 59.25 9,831,016 -0.11(-0.19%)
Nov 03, 2021 58.55 59.47 58.41 59.36 12,305,261 +0.73(+1.25%)
Nov 02, 2021 58.78 59.63 58.29 58.63 13,462,423 -0.05(-0.09%)
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.