Skip to main content

Bristol-Myers Squibb (NY: BMY )

53.61 +0.36 (+0.68%)
Streaming Delayed Price Updated: 10:01 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 49.45 49.68 48.84 49.12 7,846,528 -0.15(-0.31%)
Jul 30, 2018 47.59 49.35 47.51 49.27 9,683,455 +1.68(+3.53%)
Jul 27, 2018 48.97 49.13 47.52 47.59 7,638,366 -0.84(-1.73%)
Jul 26, 2018 50.26 50.79 46.89 48.43 17,515,972 -0.94(-1.90%)
Jul 25, 2018 48.56 49.51 48.46 49.37 10,612,753 +0.65(+1.34%)
Jul 24, 2018 46.89 48.72 46.86 48.71 11,565,159 +1.99(+4.26%)
Jul 23, 2018 46.83 46.97 46.37 46.72 9,081,812 -0.69(-1.46%)
Jul 20, 2018 47.33 47.56 47.18 47.42 5,715,587 +0.14(+0.30%)
Jul 19, 2018 47.53 47.60 46.89 47.28 4,540,919 -0.28(-0.60%)
Jul 18, 2018 47.31 47.59 47.07 47.56 4,461,306 +0.21(+0.44%)
Jul 17, 2018 47.35 47.50 47.17 47.35 4,664,914 +0.17(+0.35%)
Jul 16, 2018 47.56 47.60 47.00 47.18 4,517,543 -0.36(-0.76%)
Jul 13, 2018 47.34 47.72 47.26 47.54 4,407,840 +0.04(+0.09%)
Jul 12, 2018 47.28 47.54 47.01 47.50 4,880,503 +0.89(+1.90%)
Jul 11, 2018 46.83 46.92 46.43 46.62 4,659,740 -0.36(-0.77%)
Jul 10, 2018 47.47 47.47 46.83 46.98 4,443,631 -0.23(-0.48%)
Jul 09, 2018 47.36 47.45 47.07 47.20 4,924,039 -0.09(-0.19%)
Jul 06, 2018 47.01 47.40 46.92 47.29 6,168,145 +0.51(+1.09%)
Jul 05, 2018 46.35 47.59 45.88 46.78 6,398,215 +0.59(+1.27%)
Jul 03, 2018 46.20 46.20 46.20 0 +0.38(+0.83%)
Jul 02, 2018 45.80 45.86 45.23 45.82 6,624,513 -0.12(-0.27%)
Jun 29, 2018 45.90 46.36 45.78 45.94 9,401,126 +0.03(+0.07%)
Jun 28, 2018 45.23 46.19 45.23 45.91 12,545,821 +0.69(+1.52%)
Jun 27, 2018 45.37 45.50 45.08 45.22 11,331,197 -0.37(-0.80%)
Jun 26, 2018 45.33 45.86 45.31 45.58 10,539,928 +0.20(+0.44%)
Jun 25, 2018 45.66 45.93 45.04 45.38 8,958,295 -0.39(-0.85%)
Jun 22, 2018 45.37 45.94 45.03 45.77 13,238,944 +1.00(+2.22%)
Jun 21, 2018 44.98 45.15 44.41 44.78 7,035,829 -0.26(-0.57%)
Jun 20, 2018 44.50 45.08 44.46 45.04 7,398,591 +0.51(+1.14%)
Jun 19, 2018 44.33 44.59 44.03 44.53 6,589,671 -0.01(-0.02%)
Jun 18, 2018 45.06 45.23 44.42 44.54 10,264,125 -0.95(-2.10%)
Jun 15, 2018 45.50 44.52 45.49 17,462,782 +0.97(+2.18%)
Jun 14, 2018 44.40 44.71 44.09 44.52 5,769,006 +0.14(+0.32%)
Jun 13, 2018 44.29 45.08 44.20 44.38 8,809,374 +0.27(+0.62%)
Jun 12, 2018 44.11 44.30 43.98 44.11 9,982,333 +0.01(+0.02%)
Jun 11, 2018 44.25 44.41 43.88 44.10 5,935,314 -0.03(-0.08%)
Jun 08, 2018 43.68 44.18 43.66 44.13 5,646,586 +0.45(+1.03%)
Jun 07, 2018 43.96 44.07 43.50 43.68 6,829,762 -0.25(-0.57%)
Jun 06, 2018 43.97 43.93 8,687,312 +0.83(+1.93%)
Jun 05, 2018 42.67 43.32 42.56 43.10 9,735,051 +0.39(+0.91%)
Jun 04, 2018 43.44 43.50 41.48 42.71 18,167,382 -1.39(-3.16%)
Jun 01, 2018 43.92 44.33 43.75 44.11 7,367,150 +0.42(+0.97%)
May 31, 2018 44.11 44.15 43.55 43.68 10,673,352 -0.33(-0.75%)
May 30, 2018 43.57 44.37 43.57 44.01 7,776,541 +0.62(+1.43%)
May 29, 2018 43.48 43.68 42.98 43.39 9,289,194 -0.41(-0.95%)
May 25, 2018 43.81 43.81 43.81 0 +0.07(+0.15%)
May 24, 2018 43.62 43.79 43.26 43.74 5,939,148 +0.16(+0.36%)
May 23, 2018 43.45 43.69 43.26 43.58 7,181,777 +0.13(+0.31%)
May 22, 2018 43.40 43.85 43.33 43.45 4,518,472 +0.08(+0.19%)
May 21, 2018 43.23 43.80 43.10 43.37 6,553,852 -0.39(-0.89%)
May 18, 2018 43.90 44.12 43.52 43.76 7,757,782 -0.02(-0.06%)
May 17, 2018 43.21 44.33 43.13 43.78 9,754,166 +0.44(+1.02%)
May 16, 2018 43.54 43.68 43.27 43.34 6,525,247 -0.07(-0.17%)
May 15, 2018 43.13 43.45 42.93 43.42 9,797,083 +0.23(+0.54%)
May 14, 2018 43.12 43.67 42.92 43.18 10,500,441 +0.13(+0.31%)
May 11, 2018 42.65 43.26 42.38 43.05 10,826,620 +0.59(+1.39%)
May 10, 2018 42.61 42.92 42.33 42.46 10,993,035 +0.05(+0.12%)
May 09, 2018 41.93 42.51 41.80 42.41 13,958,089 +0.46(+1.11%)
May 08, 2018 42.50 42.50 41.47 41.95 14,704,848 -0.66(-1.54%)
May 07, 2018 42.60 42.90 42.37 42.60 8,192,791 -0.01(-0.02%)
May 04, 2018 42.47 42.75 42.06 42.61 7,407,693 -0.10(-0.23%)
May 03, 2018 42.84 43.04 42.14 42.71 9,850,588 -0.04(-0.10%)
May 02, 2018 43.47 43.50 42.57 42.75 9,940,160 -0.99(-2.26%)
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.