Skip to main content

Bristol-Myers Squibb (NY: BMY )

54.23 +0.98 (+1.84%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 43.61 44.40 43.44 43.77 18,501,124 +0.42(+0.98%)
Sep 27, 2019 43.17 43.65 43.14 43.35 13,283,235 +0.22(+0.50%)
Sep 26, 2019 43.17 43.31 42.63 43.14 9,506,081 +0.11(+0.26%)
Sep 25, 2019 43.17 43.36 42.89 43.02 8,204,756 -0.15(-0.34%)
Sep 24, 2019 43.84 43.95 42.96 43.17 11,066,147 -0.44(-1.01%)
Sep 23, 2019 43.77 44.08 43.57 43.61 11,059,543 -0.04(-0.10%)
Sep 20, 2019 43.22 43.90 43.15 43.65 15,735,765 +0.43(+1.00%)
Sep 19, 2019 43.07 43.62 42.87 43.22 9,354,663 +0.18(+0.42%)
Sep 18, 2019 42.94 43.14 42.66 43.04 9,703,345 +0.10(+0.24%)
Sep 17, 2019 42.72 43.25 42.60 42.94 11,670,801 +0.23(+0.55%)
Sep 16, 2019 42.72 42.93 42.48 42.70 7,508,715 +0.03(+0.08%)
Sep 13, 2019 43.12 43.46 42.54 42.67 8,506,877 -0.16(-0.36%)
Sep 12, 2019 42.70 43.20 42.48 42.82 10,479,868 +0.32(+0.75%)
Sep 11, 2019 42.09 42.77 41.96 42.51 9,444,299 +0.59(+1.40%)
Sep 10, 2019 41.22 42.09 41.02 41.92 11,360,776 +0.41(+0.98%)
Sep 09, 2019 41.78 41.82 40.99 41.51 8,654,475 -0.16(-0.37%)
Sep 06, 2019 41.80 42.13 41.58 41.67 9,547,618 -0.21(-0.49%)
Sep 05, 2019 41.69 41.94 41.37 41.88 8,480,854 +0.34(+0.81%)
Sep 04, 2019 41.81 41.81 41.03 41.54 9,431,155 +0.07(+0.17%)
Sep 03, 2019 41.34 41.57 40.80 41.47 8,929,677 -0.03(-0.06%)
Aug 30, 2019 41.78 41.94 41.26 41.50 9,413,471 -0.17(-0.41%)
Aug 29, 2019 42.26 42.42 41.24 41.67 11,981,028 -0.34(-0.80%)
Aug 28, 2019 41.18 42.02 40.92 42.00 9,871,280 +0.63(+1.52%)
Aug 27, 2019 41.72 41.84 41.21 41.37 17,084,784 -0.16(-0.37%)
Aug 26, 2019 42.21 42.37 41.19 41.53 24,016,236 +1.32(+3.28%)
Aug 23, 2019 41.24 41.60 39.95 40.21 18,907,106 -1.10(-2.67%)
Aug 22, 2019 41.39 41.63 40.98 41.31 7,389,945 +0.08(+0.19%)
Aug 21, 2019 41.44 41.44 40.95 41.24 7,795,338 +0.12(+0.29%)
Aug 20, 2019 40.98 41.26 40.78 41.12 10,632,208 +0.15(+0.36%)
Aug 19, 2019 40.64 41.29 40.59 40.97 9,022,701 +0.41(+1.02%)
Aug 16, 2019 39.68 40.62 39.52 40.55 11,155,878 +1.06(+2.69%)
Aug 15, 2019 39.56 39.77 39.12 39.49 9,862,557 +0.09(+0.24%)
Aug 14, 2019 40.48 40.55 39.31 39.40 16,647,320 -0.73(-1.83%)
Aug 13, 2019 40.09 40.54 39.84 40.13 9,910,025 -0.02(-0.04%)
Aug 12, 2019 40.57 40.75 39.89 40.15 10,342,495 -0.70(-1.71%)
Aug 09, 2019 40.82 41.30 40.66 40.85 14,148,588 +0.03(+0.06%)
Aug 08, 2019 40.08 40.89 39.93 40.82 16,166,637 +0.91(+2.27%)
Aug 07, 2019 39.07 40.11 38.91 39.92 19,439,358 +0.47(+1.20%)
Aug 06, 2019 39.43 39.45 38.85 39.44 14,071,141 +0.27(+0.68%)
Aug 05, 2019 39.07 39.62 38.76 39.17 19,873,862 -0.53(-1.33%)
Aug 02, 2019 39.06 39.73 38.94 39.70 20,769,528 +0.68(+1.75%)
Aug 01, 2019 38.46 39.28 38.34 39.02 18,624,286 +0.68(+1.78%)
Jul 31, 2019 38.30 38.89 37.98 38.34 14,900,985 -0.13(-0.34%)
Jul 30, 2019 38.89 39.13 38.40 38.47 16,109,435 -0.72(-1.83%)
Jul 29, 2019 38.85 39.29 38.77 39.18 16,566,767 +0.02(+0.04%)
Jul 26, 2019 39.69 39.80 38.21 39.16 23,537,268 -0.03(-0.07%)
Jul 25, 2019 37.03 39.40 36.96 39.19 39,151,624 +1.87(+5.02%)
Jul 24, 2019 37.08 37.39 36.84 37.32 16,745,464 +0.16(+0.42%)
Jul 23, 2019 36.95 37.18 36.67 37.16 20,460,646 +0.24(+0.65%)
Jul 22, 2019 37.46 37.56 36.88 36.92 14,357,683 -0.48(-1.29%)
Jul 19, 2019 38.08 38.15 37.34 37.40 13,928,022 -0.62(-1.63%)
Jul 18, 2019 38.15 38.15 37.58 38.03 15,265,752 -0.07(-0.18%)
Jul 17, 2019 38.39 38.46 38.03 38.09 12,529,457 -0.23(-0.61%)
Jul 16, 2019 38.11 38.42 38.05 38.33 13,427,332 +0.18(+0.48%)
Jul 15, 2019 38.22 38.47 38.03 38.15 10,292,932 -0.07(-0.18%)
Jul 12, 2019 38.47 38.54 37.82 38.22 16,513,309 -0.22(-0.58%)
Jul 11, 2019 39.60 39.61 38.13 38.44 27,033,850 -1.23(-3.11%)
Jul 10, 2019 39.74 39.83 39.48 39.67 10,202,215 -0.07(-0.17%)
Jul 09, 2019 39.58 40.03 39.45 39.74 10,955,128 +0.23(+0.59%)
Jul 08, 2019 39.47 39.56 39.10 39.51 13,766,970 -0.10(-0.26%)
Jul 05, 2019 40.17 40.29 39.60 39.61 11,162,134 -0.58(-1.44%)
Jul 03, 2019 40.13 40.23 39.91 40.19 7,091,381 +0.25(+0.63%)
Jul 02, 2019 39.75 39.94 39.51 39.94 12,806,955 +0.43(+1.08%)
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.