Skip to main content

Bristol-Myers Squibb (NY: BMY )

81.13 +0.25 (+0.31%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 72.40 72.55 71.93 71.98 14,354,769 -0.15(-0.20%)
Mar 30, 2022 71.93 72.47 71.63 72.13 12,414,272 +0.48(+0.67%)
Mar 29, 2022 71.38 71.75 71.09 71.65 15,447,097 +0.12(+0.16%)
Mar 28, 2022 71.62 72.15 71.13 71.53 10,863,693 -0.17(-0.23%)
Mar 25, 2022 70.93 71.87 70.88 71.70 12,422,389 +0.85(+1.20%)
Mar 24, 2022 70.07 71.03 69.94 70.84 13,285,283 +1.01(+1.44%)
Mar 23, 2022 69.45 69.96 69.11 69.84 13,735,803 +0.55(+0.79%)
Mar 22, 2022 69.67 69.86 68.75 69.29 14,581,100 -0.23(-0.32%)
Mar 21, 2022 69.93 70.50 69.07 69.51 18,693,120 +0.03(+0.04%)
Mar 18, 2022 68.87 69.48 68.40 69.48 33,749,912 +0.49(+0.71%)
Mar 17, 2022 68.18 69.18 67.78 69.00 17,570,710 +0.84(+1.23%)
Mar 16, 2022 68.42 68.63 67.53 68.15 16,081,272 -0.09(-0.13%)
Mar 15, 2022 68.16 68.67 67.78 68.24 16,329,853 +0.50(+0.74%)
Mar 14, 2022 67.44 68.42 67.26 67.74 17,861,196 +0.36(+0.54%)
Mar 11, 2022 66.62 67.99 66.47 67.38 14,334,409 +0.44(+0.66%)
Mar 10, 2022 66.30 67.24 66.94 13,100,557 +0.28(+0.43%)
Mar 09, 2022 66.90 67.14 66.49 66.66 12,704,712 +0.38(+0.58%)
Mar 08, 2022 66.46 66.93 65.87 66.28 19,647,802 -1.01(-1.50%)
Mar 07, 2022 67.71 67.73 66.69 67.28 16,061,486 -0.58(-0.85%)
Mar 04, 2022 66.78 68.04 66.76 67.86 13,365,348 +0.24(+0.36%)
Mar 03, 2022 67.36 68.14 67.13 67.62 16,078,557 +0.25(+0.38%)
Mar 02, 2022 67.27 67.75 67.03 67.36 13,292,101 +0.22(+0.32%)
Mar 01, 2022 66.65 67.52 66.55 67.15 12,692,500 -0.04(-0.06%)
Feb 28, 2022 66.23 67.21 65.84 67.19 22,977,100 -0.13(-0.19%)
Feb 25, 2022 66.23 67.82 67.05 67.31 16,067,276 +1.66(+2.53%)
Feb 24, 2022 65.05 65.72 64.76 65.65 18,454,522 -0.81(-1.22%)
Feb 23, 2022 66.43 66.81 66.00 66.46 16,310,387 +0.47(+0.71%)
Feb 22, 2022 66.21 66.79 65.60 65.99 16,119,471 -0.10(-0.15%)
Feb 18, 2022 66.09 0 +0.16(+0.24%)
Feb 17, 2022 66.04 66.31 65.35 65.93 13,753,435 -0.21(-0.31%)
Feb 16, 2022 66.30 66.91 65.99 66.14 14,568,343 -0.17(-0.25%)
Feb 15, 2022 65.29 66.86 65.29 66.30 25,524,040 +0.94(+1.44%)
Feb 14, 2022 65.42 65.57 64.40 65.37 15,268,812 -0.07(-0.10%)
Feb 11, 2022 64.98 65.90 64.95 65.43 15,969,350 +0.36(+0.56%)
Feb 10, 2022 65.42 65.65 64.74 65.07 22,300,648 -0.62(-0.94%)
Feb 09, 2022 64.32 65.82 64.20 65.69 17,538,376 +1.22(+1.90%)
Feb 08, 2022 64.82 64.86 64.18 64.47 13,915,133 -0.29(-0.45%)
Feb 07, 2022 63.97 65.01 63.59 64.76 17,924,882 +1.17(+1.85%)
Feb 04, 2022 61.78 64.03 61.54 63.58 13,485,279 +0.90(+1.44%)
Feb 03, 2022 63.40 62.68 14,265,139 -0.71(-1.13%)
Feb 02, 2022 63.45 63.57 62.65 63.40 12,583,514 -0.38(-0.60%)
Feb 01, 2022 63.60 63.85 63.28 63.78 12,320,674 +0.29(+0.46%)
Jan 31, 2022 63.18 63.59 63.49 12,302,755 -0.02(-0.03%)
Jan 28, 2022 62.30 63.51 61.87 63.51 11,088,162 +1.03(+1.64%)
Jan 27, 2022 61.16 63.12 61.00 62.48 16,934,142 +1.58(+2.60%)
Jan 26, 2022 60.82 62.04 60.52 60.89 13,965,795 -0.22(-0.35%)
Jan 25, 2022 60.89 61.45 60.12 61.11 17,121,660 -0.15(-0.24%)
Jan 24, 2022 61.81 62.05 59.87 61.26 18,057,694 -0.91(-1.46%)
Jan 21, 2022 63.34 63.52 61.92 62.17 13,566,530 -1.02(-1.61%)
Jan 20, 2022 63.12 63.94 62.74 63.18 8,710,749 -0.14(-0.22%)
Jan 19, 2022 63.46 64.04 63.02 63.32 13,020,677 -0.17(-0.26%)
Jan 18, 2022 63.28 63.62 62.43 63.49 13,595,410 -0.04(-0.06%)
Jan 14, 2022 63.53 0 +0.32(+0.51%)
Jan 13, 2022 63.25 63.55 62.48 63.20 8,404,447 -0.22(-0.34%)
Jan 12, 2022 63.46 63.95 62.99 63.42 10,374,974 -0.65(-1.01%)
Jan 11, 2022 63.31 64.43 62.92 64.06 13,282,694 +0.37(+0.58%)
Jan 10, 2022 61.44 63.90 61.40 63.69 28,140,718 +2.22(+3.61%)
Jan 07, 2022 60.16 61.64 59.89 61.47 17,038,408 +1.32(+2.20%)
Jan 06, 2022 60.39 60.45 59.54 60.15 8,226,308 -0.14(-0.23%)
Jan 05, 2022 60.56 61.36 60.25 60.29 11,435,884 +0.03(+0.05%)
Jan 04, 2022 59.65 60.43 59.23 60.26 11,776,245 +0.24(+0.40%)
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.