Skip to main content

Bristol-Myers Squibb (NY: BMY )

79.03 -0.11 (-0.14%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 40.68 40.70 40.27 40.65 17,432,492 +0.22(+0.55%)
Jun 27, 2019 40.29 40.85 40.29 40.43 12,179,717 +0.16(+0.40%)
Jun 26, 2019 41.11 41.22 39.93 40.27 24,445,124 -0.76(-1.86%)
Jun 25, 2019 41.07 41.74 40.92 41.03 27,280,922 +0.08(+0.20%)
Jun 24, 2019 42.33 42.53 40.85 40.95 40,847,348 -3.28(-7.42%)
Jun 21, 2019 43.76 44.27 43.20 44.23 16,709,958 +0.40(+0.92%)
Jun 20, 2019 43.92 44.42 43.60 43.83 10,531,810 +0.20(+0.45%)
Jun 19, 2019 43.10 43.63 42.77 43.63 9,725,652 +0.79(+1.84%)
Jun 18, 2019 43.28 43.64 42.77 42.84 12,853,946 -0.38(-0.87%)
Jun 17, 2019 42.84 43.45 42.71 43.22 10,612,919 +0.58(+1.37%)
Jun 14, 2019 42.43 43.06 42.31 42.63 11,362,856 +0.21(+0.49%)
Jun 13, 2019 42.61 42.79 42.11 42.43 10,405,700 -0.27(-0.63%)
Jun 12, 2019 42.12 42.72 42.04 42.70 11,881,586 +0.68(+1.62%)
Jun 11, 2019 41.41 42.15 41.27 42.02 12,304,399 +0.77(+1.87%)
Jun 10, 2019 41.89 42.10 41.16 41.24 11,651,340 -0.66(-1.58%)
Jun 07, 2019 41.70 42.08 41.67 41.91 7,587,434 +0.54(+1.30%)
Jun 06, 2019 41.97 42.02 41.34 41.37 13,616,488 -0.43(-1.03%)
Jun 05, 2019 42.02 42.15 41.72 41.80 11,214,107 +0.00(+0.00%)
Jun 04, 2019 41.67 41.99 41.62 41.80 12,139,928 +0.46(+1.11%)
Jun 03, 2019 40.57 41.68 40.40 41.34 14,810,970 +0.67(+1.65%)
May 31, 2019 40.84 41.02 40.40 40.67 14,329,514 -0.46(-1.11%)
May 30, 2019 40.66 41.21 40.66 41.13 9,588,158 +0.45(+1.10%)
May 29, 2019 40.89 40.92 40.21 40.68 17,007,924 -0.43(-1.05%)
May 28, 2019 42.19 42.34 41.11 41.11 17,953,868 -0.85(-2.03%)
May 24, 2019 42.49 42.62 41.94 41.96 10,368,355 -0.44(-1.04%)
May 23, 2019 42.59 42.71 42.03 42.40 11,571,445 -0.39(-0.92%)
May 22, 2019 42.54 42.87 42.19 42.80 10,286,979 +0.28(+0.65%)
May 21, 2019 41.73 42.54 41.66 42.52 13,407,554 +1.00(+2.42%)
May 20, 2019 41.58 41.76 41.33 41.51 12,361,262 -0.48(-1.15%)
May 17, 2019 41.85 42.34 41.76 42.00 11,317,454 -0.24(-0.57%)
May 16, 2019 41.86 42.89 41.80 42.24 17,154,730 +0.44(+1.05%)
May 15, 2019 40.90 41.91 40.81 41.80 11,315,220 +0.65(+1.57%)
May 14, 2019 41.32 41.63 41.13 41.16 14,222,798 +0.01(+0.02%)
May 13, 2019 41.55 41.76 41.08 41.15 17,238,688 -1.00(-2.36%)
May 10, 2019 42.04 42.42 41.44 42.14 13,408,527 -0.20(-0.47%)
May 09, 2019 42.28 42.47 41.92 42.34 15,488,129 -0.20(-0.46%)
May 08, 2019 42.21 42.74 41.96 42.54 14,733,528 +0.21(+0.49%)
May 07, 2019 42.80 42.96 42.06 42.33 14,713,528 -0.59(-1.38%)
May 06, 2019 42.84 43.21 42.66 42.92 16,152,087 -0.66(-1.52%)
May 03, 2019 42.46 43.75 42.37 43.58 27,169,006 +1.56(+3.71%)
May 02, 2019 41.94 42.19 41.69 42.02 14,140,557 +0.27(+0.64%)
May 01, 2019 41.52 42.02 41.10 41.76 20,394,422 +0.30(+0.74%)
Apr 30, 2019 41.67 41.76 41.24 41.45 15,798,881 -0.07(-0.17%)
Apr 29, 2019 41.04 41.94 41.03 41.52 17,553,304 +0.39(+0.94%)
Apr 26, 2019 41.31 41.37 40.58 41.14 15,251,394 +0.22(+0.55%)
Apr 25, 2019 40.38 41.01 39.93 40.91 19,284,554 +0.91(+2.29%)
Apr 24, 2019 40.80 40.83 39.99 40.00 16,794,022 -0.63(-1.54%)
Apr 23, 2019 40.64 40.83 40.29 40.63 16,048,132 +0.07(+0.18%)
Apr 22, 2019 40.64 40.92 40.25 40.55 17,566,070 -0.25(-0.62%)
Apr 18, 2019 41.28 41.35 40.36 40.81 26,364,260 -0.25(-0.61%)
Apr 17, 2019 41.39 41.41 40.72 41.06 22,406,056 -0.20(-0.48%)
Apr 16, 2019 41.99 42.03 41.22 41.25 23,801,196 -0.43(-1.03%)
Apr 15, 2019 41.08 41.87 40.92 41.68 22,604,346 +0.83(+2.04%)
Apr 12, 2019 41.60 41.61 40.70 40.85 28,293,802 -0.47(-1.13%)
Apr 11, 2019 41.33 41.53 40.72 41.32 22,138,468 +0.18(+0.44%)
Apr 10, 2019 41.22 41.52 40.98 41.14 14,595,262 -0.08(-0.20%)
Apr 09, 2019 41.77 41.84 41.13 41.22 17,930,414 -0.73(-1.73%)
Apr 08, 2019 41.86 42.03 41.71 41.94 17,796,544 +0.13(+0.32%)
Apr 05, 2019 42.02 42.22 41.69 41.81 17,898,450 -0.03(-0.06%)
Apr 04, 2019 41.81 41.90 41.39 41.84 19,996,738 +0.18(+0.43%)
Apr 03, 2019 41.83 42.18 41.18 41.66 24,469,288 +0.16(+0.39%)
Apr 02, 2019 41.87 42.15 41.49 41.50 16,988,298 -0.35(-0.83%)
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.