Skip to main content

Bristol-Myers Squibb (NY: BMY )

78.83 -1.05 (-1.31%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 59.03 59.51 57.83 58.21 16,981,894 -0.81(-1.38%)
Jan 28, 2021 59.54 60.06 58.94 59.03 18,481,952 +0.26(+0.44%)
Jan 27, 2021 60.54 60.54 58.66 58.77 14,609,299 -2.29(-3.76%)
Jan 26, 2021 61.12 62.21 61.01 61.06 11,905,170 -0.37(-0.60%)
Jan 25, 2021 61.25 61.73 60.61 61.43 9,677,740 +0.26(+0.42%)
Jan 22, 2021 60.54 61.62 60.42 61.18 9,573,534 +0.36(+0.59%)
Jan 21, 2021 62.21 62.73 60.63 60.82 14,842,087 -1.96(-3.12%)
Jan 20, 2021 63.08 63.32 62.54 62.78 10,132,025 -0.46(-0.73%)
Jan 19, 2021 63.35 63.64 62.84 63.24 11,444,788 +0.19(+0.30%)
Jan 15, 2021 62.56 63.36 62.11 63.05 11,921,276 +0.49(+0.79%)
Jan 14, 2021 61.51 62.89 61.38 62.56 13,165,802 +1.22(+1.99%)
Jan 13, 2021 62.07 62.50 61.25 61.34 10,858,374 -0.66(-1.07%)
Jan 12, 2021 61.93 62.83 61.51 62.00 16,604,252 +0.44(+0.71%)
Jan 11, 2021 60.08 61.83 59.93 61.56 19,191,458 +2.35(+3.97%)
Jan 08, 2021 58.93 59.87 58.89 59.22 10,564,151 +0.12(+0.21%)
Jan 07, 2021 58.13 59.35 57.80 59.09 11,536,490 +0.63(+1.07%)
Jan 06, 2021 57.38 58.79 57.35 58.47 13,112,175 +0.14(+0.24%)
Jan 05, 2021 57.91 58.48 57.30 58.32 12,217,729 +0.16(+0.28%)
Jan 04, 2021 58.50 58.89 57.33 58.16 13,110,978 -0.62(-1.05%)
Dec 31, 2020 58.78 58.78 58.78 6,989,685 +0.57(+0.98%)
Dec 30, 2020 57.93 58.44 57.80 58.21 7,045,439 +0.47(+0.81%)
Dec 29, 2020 58.00 58.23 57.67 57.74 7,063,286 +0.28(+0.49%)
Dec 28, 2020 57.74 58.04 57.17 57.46 7,291,868 -0.03(-0.05%)
Dec 24, 2020 57.46 57.68 57.28 57.49 3,297,121 +0.14(+0.25%)
Dec 23, 2020 57.69 57.94 57.35 57.35 6,632,267 -0.40(-0.70%)
Dec 22, 2020 58.07 58.26 57.47 57.75 8,630,461 -0.55(-0.94%)
Dec 21, 2020 58.29 58.40 57.67 58.30 13,886,149 -1.04(-1.76%)
Dec 18, 2020 58.90 59.65 58.70 59.34 22,527,242 +0.55(+0.93%)
Dec 17, 2020 58.82 59.06 58.28 58.79 11,319,507 +0.19(+0.32%)
Dec 16, 2020 58.76 59.49 58.56 58.61 10,102,203 -0.22(-0.37%)
Dec 15, 2020 57.59 58.89 57.20 58.82 15,892,869 +2.44(+4.34%)
Dec 14, 2020 57.36 57.44 56.33 56.38 12,119,112 -0.70(-1.24%)
Dec 11, 2020 56.72 57.79 56.59 57.08 10,660,223 +0.49(+0.86%)
Dec 10, 2020 57.26 57.38 56.37 56.59 10,026,363 -0.68(-1.18%)
Dec 09, 2020 57.82 57.87 56.72 57.27 10,896,329 -0.19(-0.33%)
Dec 08, 2020 57.51 58.08 57.20 57.46 11,519,717 -0.08(-0.13%)
Dec 07, 2020 58.46 58.84 57.32 57.53 9,542,269 -1.04(-1.78%)
Dec 04, 2020 58.09 58.58 57.96 58.58 8,678,930 +0.50(+0.86%)
Dec 03, 2020 58.29 58.56 57.89 58.08 11,641,978 -0.38(-0.64%)
Dec 02, 2020 58.67 59.07 58.19 58.45 8,589,044 -0.22(-0.37%)
Dec 01, 2020 59.37 59.92 58.60 58.67 10,499,719 +0.01(+0.02%)
Nov 30, 2020 59.27 59.48 58.28 58.66 15,950,989 -0.61(-1.03%)
Nov 27, 2020 59.49 59.87 59.11 59.27 4,444,986 +0.20(+0.33%)
Nov 25, 2020 59.62 59.70 58.47 59.08 10,127,617 -0.36(-0.60%)
Nov 24, 2020 58.24 59.71 58.17 59.43 14,371,219 +1.22(+2.10%)
Nov 23, 2020 58.04 58.30 57.42 58.21 10,202,324 +0.29(+0.50%)
Nov 20, 2020 58.14 58.60 57.72 57.92 8,834,340 -0.45(-0.77%)
Nov 19, 2020 58.47 58.66 57.49 58.37 9,598,786 +0.08(+0.13%)
Nov 18, 2020 60.80 60.82 58.29 58.30 13,246,734 -2.17(-3.59%)
Nov 17, 2020 60.61 60.82 60.05 60.47 9,157,295 -0.17(-0.28%)
Nov 16, 2020 60.28 61.04 60.02 60.64 7,646,536 +0.83(+1.38%)
Nov 13, 2020 59.03 60.20 59.01 59.81 10,036,455 +0.82(+1.39%)
Nov 12, 2020 59.36 59.36 58.46 58.99 8,087,406 -0.63(-1.06%)
Nov 11, 2020 61.17 61.22 59.25 59.62 8,795,359 -1.03(-1.70%)
Nov 10, 2020 60.36 60.91 59.89 60.65 11,923,210 +0.41(+0.69%)
Nov 09, 2020 61.74 62.12 60.16 60.24 16,521,999 +0.26(+0.44%)
Nov 06, 2020 59.80 61.03 59.58 59.98 10,296,961 +0.05(+0.08%)
Nov 05, 2020 61.10 61.46 59.73 59.93 18,799,992 -1.58(-2.57%)
Nov 04, 2020 60.13 62.26 59.93 61.51 26,264,456 +3.94(+6.84%)
Nov 03, 2020 57.36 58.51 56.60 57.57 14,128,778 +1.65(+2.94%)
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.