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 (%)
Aug 31, 2016 47.62 47.74 47.25 47.64 15,098,893 +0.12(+0.26%)
Aug 30, 2016 48.95 48.95 47.45 47.51 20,236,714 -1.26(-2.59%)
Aug 29, 2016 48.88 49.09 48.53 48.78 7,918,078 -0.01(-0.02%)
Aug 26, 2016 48.78 49.31 48.59 48.78 9,450,972 +0.01(+0.02%)
Aug 25, 2016 48.64 49.32 48.44 48.78 10,982,470 +0.14(+0.29%)
Aug 24, 2016 49.64 49.81 48.48 48.64 15,897,178 -1.05(-2.12%)
Aug 23, 2016 49.40 49.84 49.22 49.69 12,748,678 +0.50(+1.01%)
Aug 22, 2016 49.52 49.54 48.98 49.19 13,410,733 -0.02(-0.05%)
Aug 19, 2016 48.76 49.27 48.59 49.22 14,618,648 +0.51(+1.04%)
Aug 18, 2016 48.37 49.37 48.36 48.71 17,700,526 +0.32(+0.65%)
Aug 17, 2016 49.39 49.41 48.20 48.39 25,306,604 -0.92(-1.87%)
Aug 16, 2016 49.82 50.13 49.22 49.32 15,988,892 -0.51(-1.03%)
Aug 15, 2016 50.42 50.52 49.81 49.83 14,626,232 -0.50(-0.99%)
Aug 12, 2016 50.83 50.88 50.31 50.33 11,295,705 -0.28(-0.56%)
Aug 11, 2016 50.39 50.74 50.01 50.61 17,555,830 +0.32(+0.64%)
Aug 10, 2016 51.27 51.32 50.22 50.29 17,410,552 -0.85(-1.67%)
Aug 09, 2016 50.35 51.67 50.28 51.14 30,119,244 +1.09(+2.17%)
Aug 08, 2016 52.71 52.84 49.81 50.05 72,416,456 -2.47(-4.71%)
Aug 05, 2016 51.47 53.77 51.10 52.53 103,858,880 -9.99(-15.99%)
Aug 04, 2016 62.22 62.77 61.90 62.52 4,186,182 +0.43(+0.70%)
Aug 03, 2016 62.20 62.31 61.64 62.09 5,239,920 -0.21(-0.33%)
Aug 02, 2016 63.10 63.15 62.02 62.30 5,396,751 -0.95(-1.50%)
Aug 01, 2016 62.36 63.34 62.17 63.24 6,122,028 +1.15(+1.84%)
Jul 29, 2016 61.90 62.39 61.61 62.10 5,856,131 +0.12(+0.20%)
Jul 28, 2016 62.60 63.49 61.84 61.97 8,929,607 -1.50(-2.37%)
Jul 27, 2016 62.42 63.75 62.32 63.48 6,669,568 +1.17(+1.88%)
Jul 26, 2016 62.90 62.98 62.16 62.31 4,609,622 -0.42(-0.66%)
Jul 25, 2016 62.84 62.88 62.32 62.72 4,805,449 -0.10(-0.16%)
Jul 22, 2016 62.67 63.07 62.26 62.82 6,356,162 +0.15(+0.24%)
Jul 21, 2016 62.76 63.15 62.38 62.67 4,120,569 -0.18(-0.29%)
Jul 20, 2016 62.85 63.12 62.71 62.85 4,758,238 +0.21(+0.33%)
Jul 19, 2016 63.00 63.25 62.61 62.65 4,449,192 -0.41(-0.65%)
Jul 18, 2016 63.31 63.39 62.77 63.05 4,570,720 -0.03(-0.05%)
Jul 15, 2016 64.01 64.02 62.32 63.09 9,063,581 -0.64(-1.00%)
Jul 14, 2016 63.74 63.85 63.33 63.73 5,243,286 +0.16(+0.25%)
Jul 13, 2016 63.66 63.83 63.17 63.57 5,603,029 +0.32(+0.50%)
Jul 12, 2016 62.66 63.54 62.66 63.25 7,150,457 +0.67(+1.07%)
Jul 11, 2016 62.51 62.95 62.28 62.58 6,357,874 +0.09(+0.15%)
Jul 08, 2016 61.67 62.85 61.49 62.49 6,539,181 +1.00(+1.62%)
Jul 07, 2016 61.30 61.55 61.12 61.49 4,886,728 +0.18(+0.30%)
Jul 06, 2016 61.44 61.48 60.49 61.31 7,851,656 +0.07(+0.11%)
Jul 05, 2016 61.22 61.58 60.84 61.24 5,126,897 +0.00(+0.00%)
Jul 01, 2016 61.14 61.24 61.24 61.24 3,762,345 +0.19(+0.31%)
Jun 30, 2016 60.68 61.22 60.36 61.05 6,943,413 +0.46(+0.75%)
Jun 29, 2016 59.87 60.74 59.73 60.60 7,878,308 +1.14(+1.91%)
Jun 28, 2016 58.58 59.52 58.35 59.46 8,557,816 +1.40(+2.40%)
Jun 27, 2016 58.12 58.73 57.87 58.06 9,055,512 -0.24(-0.41%)
Jun 24, 2016 58.42 59.33 58.24 58.30 8,979,058 -1.68(-2.79%)
Jun 23, 2016 60.16 60.20 59.58 59.98 6,811,424 +0.27(+0.46%)
Jun 22, 2016 58.83 60.64 58.81 59.71 9,802,209 +0.88(+1.49%)
Jun 21, 2016 58.76 59.04 58.10 58.83 7,812,469 +0.24(+0.41%)
Jun 20, 2016 58.90 59.24 58.59 58.59 6,256,198 +0.24(+0.41%)
Jun 17, 2016 59.45 59.45 57.91 58.35 18,175,414 -0.88(-1.48%)
Jun 16, 2016 59.74 59.88 58.44 59.23 13,045,608 -0.69(-1.16%)
Jun 15, 2016 60.48 60.90 59.86 59.92 6,527,779 -0.44(-0.73%)
Jun 14, 2016 59.63 60.40 59.58 60.36 5,682,091 +0.73(+1.22%)
Jun 13, 2016 60.00 60.42 59.45 59.63 5,724,528 -0.36(-0.59%)
Jun 10, 2016 59.86 60.26 59.60 59.99 6,063,945 -0.07(-0.11%)
Jun 09, 2016 60.58 60.86 59.98 60.05 6,895,128 -0.56(-0.93%)
Jun 08, 2016 61.07 61.09 60.51 60.62 6,906,405 -0.41(-0.68%)
Jun 07, 2016 61.30 61.64 60.85 61.03 6,100,634 -0.31(-0.51%)
Jun 06, 2016 60.62 62.03 60.62 61.34 11,626,185 +1.16(+1.92%)
Jun 03, 2016 60.08 60.58 59.72 60.19 6,103,155 -0.09(-0.15%)
Jun 02, 2016 59.39 60.28 59.28 60.28 5,584,072 +0.93(+1.57%)
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.