Skip to main content

Bristol-Myers Squibb (NY: BMY )

81.13 +0.25 (+0.31%)
Official Closing Price Updated: 4:10 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 43.62 44.03 43.24 43.97 14,568,268 +0.55(+1.27%)
Jan 30, 2019 43.35 43.73 42.81 43.42 11,892,490 +0.48(+1.12%)
Jan 29, 2019 42.92 43.23 42.55 42.94 12,246,262 +0.00(+0.00%)
Jan 28, 2019 43.25 43.39 42.78 42.94 10,942,570 -0.54(-1.25%)
Jan 25, 2019 44.05 44.52 43.06 43.48 22,116,622 -0.08(-0.18%)
Jan 24, 2019 43.32 44.87 42.92 43.56 22,757,456 -0.84(-1.88%)
Jan 23, 2019 44.46 44.78 44.07 44.39 17,646,560 +0.21(+0.48%)
Jan 22, 2019 44.23 44.25 43.57 44.18 19,269,912 -0.36(-0.80%)
Jan 18, 2019 44.23 44.72 43.49 44.54 22,968,758 +0.46(+1.05%)
Jan 17, 2019 43.68 44.32 43.07 44.07 23,860,696 +0.42(+0.96%)
Jan 16, 2019 44.12 44.66 43.63 43.66 16,833,134 -0.52(-1.19%)
Jan 15, 2019 42.91 44.28 42.65 44.18 26,014,916 +1.56(+3.65%)
Jan 14, 2019 42.92 42.98 42.28 42.63 20,589,842 -0.02(-0.04%)
Jan 11, 2019 42.21 42.67 41.85 42.64 14,034,488 +0.24(+0.57%)
Jan 10, 2019 41.83 42.66 41.25 42.40 28,075,704 +0.48(+1.14%)
Jan 09, 2019 42.65 42.65 41.53 41.92 22,192,044 -0.72(-1.69%)
Jan 08, 2019 43.35 43.43 41.76 42.64 18,472,540 -0.37(-0.87%)
Jan 07, 2019 41.80 43.31 41.20 43.02 30,128,342 +1.35(+3.24%)
Jan 04, 2019 40.77 42.25 40.75 41.67 53,473,280 +1.57(+3.92%)
Jan 03, 2019 41.69 42.31 39.36 40.09 90,403,296 -6.13(-13.26%)
Jan 02, 2019 45.26 46.59 45.26 46.22 9,574,564 +0.40(+0.87%)
Dec 31, 2018 45.03 45.85 44.99 45.83 8,359,186 +0.92(+2.04%)
Dec 28, 2018 44.62 45.58 44.52 44.91 8,718,403 +0.47(+1.05%)
Dec 27, 2018 43.76 44.44 42.95 44.44 8,982,266 +0.34(+0.76%)
Dec 26, 2018 43.03 44.17 42.22 44.11 9,514,863 +1.12(+2.60%)
Dec 24, 2018 43.61 43.81 42.98 42.99 6,330,015 -0.93(-2.13%)
Dec 21, 2018 44.28 45.30 43.76 43.92 16,407,248 -0.21(-0.48%)
Dec 20, 2018 44.30 44.60 43.86 44.13 11,520,983 -0.29(-0.66%)
Dec 19, 2018 45.71 45.85 43.96 44.43 8,859,566 -1.03(-2.27%)
Dec 18, 2018 45.28 45.89 45.01 45.46 9,341,080 +0.56(+1.26%)
Dec 17, 2018 45.78 46.23 44.75 44.89 14,197,255 -1.06(-2.30%)
Dec 14, 2018 46.91 46.96 45.78 45.95 12,145,535 -1.34(-2.83%)
Dec 13, 2018 47.18 47.56 47.00 47.29 8,199,025 +0.18(+0.37%)
Dec 12, 2018 46.73 47.83 46.69 47.11 8,446,954 +0.89(+1.93%)
Dec 11, 2018 46.79 46.88 45.77 46.22 7,587,477 -0.13(-0.29%)
Dec 10, 2018 46.95 46.98 45.29 46.36 9,115,800 -0.44(-0.94%)
Dec 07, 2018 46.93 47.43 46.51 46.80 11,867,417 -0.15(-0.32%)
Dec 06, 2018 45.99 46.95 45.55 46.95 12,719,586 +1.08(+2.34%)
Dec 04, 2018 47.10 47.46 45.80 45.87 10,423,746 -1.10(-2.35%)
Dec 03, 2018 47.24 47.60 46.68 46.97 10,652,761 -0.16(-0.34%)
Nov 30, 2018 45.67 47.15 45.62 47.13 15,802,353 +1.45(+3.16%)
Nov 29, 2018 45.84 46.17 45.30 45.69 8,425,429 -0.16(-0.35%)
Nov 28, 2018 45.36 46.14 45.19 45.85 9,068,363 +0.75(+1.66%)
Nov 27, 2018 44.69 45.18 43.96 45.10 18,781,068 -1.39(-3.00%)
Nov 26, 2018 47.07 47.14 46.15 46.49 7,654,908 -0.18(-0.38%)
Nov 23, 2018 46.71 47.11 46.44 46.67 2,640,644 -0.24(-0.51%)
Nov 21, 2018 46.90 46.90 46.90 0 -0.28(-0.60%)
Nov 20, 2018 46.74 47.44 46.64 47.19 14,311,211 +0.04(+0.07%)
Nov 19, 2018 47.57 47.72 46.72 47.15 12,566,478 -0.52(-1.09%)
Nov 16, 2018 47.25 48.32 47.11 47.67 11,485,289 +0.71(+1.50%)
Nov 15, 2018 45.98 47.04 45.59 46.97 8,592,940 +0.60(+1.29%)
Nov 14, 2018 46.63 46.67 46.09 46.37 7,117,374 +0.00(+0.00%)
Nov 13, 2018 46.74 47.01 46.11 46.37 5,202,386 -0.23(-0.49%)
Nov 12, 2018 47.04 47.19 46.46 46.59 6,653,204 -0.48(-1.01%)
Nov 09, 2018 46.55 47.27 46.37 47.07 9,195,695 +0.51(+1.10%)
Nov 08, 2018 46.74 47.32 46.39 46.56 7,920,325 -0.16(-0.34%)
Nov 07, 2018 45.74 46.82 45.74 46.72 10,757,125 +1.45(+3.19%)
Nov 06, 2018 45.82 45.95 44.52 45.27 11,564,796 -0.60(-1.31%)
Nov 05, 2018 45.24 45.96 45.16 45.87 7,716,884 +1.18(+2.64%)
Nov 02, 2018 46.25 46.28 44.41 44.69 10,476,488 -1.27(-2.76%)
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.