Skip to main content

Bristol-Myers Squibb (NY: BMY )

49.74 +0.25 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 58.85 59.61 58.75 59.31 11,401,936 +0.49(+0.83%)
Jun 29, 2021 58.93 59.12 58.66 58.82 6,003,274 -0.12(-0.20%)
Jun 28, 2021 59.22 59.46 58.69 58.93 9,880,893 -0.30(-0.51%)
Jun 25, 2021 58.52 59.55 58.32 59.24 25,466,052 +0.79(+1.35%)
Jun 24, 2021 58.10 58.77 58.06 58.45 7,596,022 +0.52(+0.90%)
Jun 23, 2021 58.71 58.77 57.90 57.92 8,419,447 -0.60(-1.03%)
Jun 22, 2021 59.24 59.28 58.32 58.53 10,657,246 -0.79(-1.33%)
Jun 21, 2021 59.12 59.61 59.01 59.32 11,487,059 +0.32(+0.54%)
Jun 18, 2021 58.93 59.23 58.38 59.00 16,943,632 -0.27(-0.45%)
Jun 17, 2021 59.49 59.62 58.78 59.26 9,962,252 -0.13(-0.22%)
Jun 16, 2021 59.84 60.23 59.32 59.40 12,162,615 -0.44(-0.74%)
Jun 15, 2021 59.91 59.97 59.39 59.84 7,039,185 +0.12(+0.19%)
Jun 14, 2021 59.75 59.87 59.16 59.72 6,148,127 -0.04(-0.07%)
Jun 11, 2021 60.26 60.30 59.27 59.77 10,750,573 -0.04(-0.07%)
Jun 10, 2021 58.18 60.09 58.06 59.81 16,917,864 +1.77(+3.04%)
Jun 09, 2021 56.82 58.18 56.73 58.05 15,439,607 +1.51(+2.67%)
Jun 08, 2021 57.52 57.59 56.11 56.54 16,247,743 -0.95(-1.65%)
Jun 07, 2021 57.72 58.06 57.45 57.49 8,984,123 -0.15(-0.26%)
Jun 04, 2021 57.67 57.90 57.57 57.64 9,065,327 +0.12(+0.22%)
Jun 03, 2021 57.22 57.77 57.06 57.51 8,809,217 +0.10(+0.17%)
Jun 02, 2021 57.90 58.06 57.28 57.42 8,469,430 -0.36(-0.63%)
Jun 01, 2021 58.93 58.93 57.72 57.78 9,909,015 -0.55(-0.94%)
May 28, 2021 58.28 58.77 58.22 58.33 7,162,301 +0.01(+0.02%)
May 27, 2021 58.85 59.16 58.21 58.32 13,806,889 -0.37(-0.63%)
May 26, 2021 59.22 59.29 58.57 58.69 9,581,239 -0.56(-0.94%)
May 25, 2021 59.77 59.95 59.17 59.25 10,534,151 -0.47(-0.79%)
May 24, 2021 59.71 60.32 59.65 59.72 9,511,179 +0.21(+0.36%)
May 21, 2021 59.68 60.28 59.44 59.51 10,638,250 +0.04(+0.07%)
May 20, 2021 57.98 59.67 57.92 59.47 14,943,077 +1.29(+2.21%)
May 19, 2021 57.98 58.21 57.33 58.18 8,587,631 -0.04(-0.08%)
May 18, 2021 58.06 58.40 57.81 58.22 7,512,960 +0.12(+0.21%)
May 17, 2021 57.55 58.44 57.55 58.10 10,335,271 +0.51(+0.89%)
May 14, 2021 57.87 57.95 57.35 57.59 8,512,652 -0.14(-0.25%)
May 13, 2021 57.19 57.99 57.19 57.73 9,702,395 +0.45(+0.79%)
May 12, 2021 57.19 57.90 57.03 57.27 11,988,767 +0.24(+0.42%)
May 11, 2021 57.15 57.60 56.85 57.03 10,713,202 -0.39(-0.68%)
May 10, 2021 57.37 57.95 57.33 57.43 11,618,637 +0.23(+0.40%)
May 07, 2021 57.43 58.04 56.97 57.19 8,841,151 -0.02(-0.03%)
May 06, 2021 57.34 57.44 56.85 57.21 12,502,935 -0.20(-0.34%)
May 05, 2021 56.90 57.56 56.68 57.41 14,480,503 +0.65(+1.14%)
May 04, 2021 56.25 56.99 56.22 56.76 11,899,895 +0.42(+0.74%)
May 03, 2021 55.65 56.43 55.61 56.34 12,100,946 +0.94(+1.70%)
Apr 30, 2021 55.03 55.71 54.59 55.40 19,183,008 -0.42(-0.75%)
Apr 29, 2021 57.69 57.92 55.38 55.82 24,188,694 -2.79(-4.76%)
Apr 28, 2021 58.67 58.92 58.36 58.61 8,612,466 +0.06(+0.11%)
Apr 27, 2021 58.58 58.83 58.22 58.54 8,418,444 +0.06(+0.11%)
Apr 26, 2021 58.54 58.58 57.76 58.48 13,258,507 -0.11(-0.18%)
Apr 23, 2021 58.85 59.40 58.45 58.59 16,580,485 -0.28(-0.47%)
Apr 22, 2021 58.71 59.08 58.42 58.86 14,550,297 +0.00(+0.00%)
Apr 21, 2021 59.04 59.37 58.65 58.86 10,738,720 +0.21(+0.36%)
Apr 20, 2021 58.09 59.05 58.06 58.65 10,909,267 +0.43(+0.73%)
Apr 19, 2021 58.06 58.51 57.88 58.22 13,352,392 +0.12(+0.21%)
Apr 16, 2021 57.63 58.26 57.46 58.10 16,437,622 +0.91(+1.58%)
Apr 15, 2021 56.80 57.45 56.73 57.19 11,078,841 +0.56(+0.99%)
Apr 14, 2021 56.58 56.77 56.43 56.64 8,604,778 +0.20(+0.36%)
Apr 13, 2021 55.84 56.57 55.69 56.43 10,647,951 +0.79(+1.42%)
Apr 12, 2021 55.50 55.72 55.27 55.64 12,576,724 +0.07(+0.13%)
Apr 09, 2021 54.85 55.60 54.74 55.57 8,864,625 +0.62(+1.13%)
Apr 08, 2021 55.21 55.40 54.82 54.95 8,839,472 -0.13(-0.24%)
Apr 07, 2021 55.04 55.51 54.97 55.08 13,288,544 +0.07(+0.13%)
Apr 06, 2021 56.10 56.18 54.93 55.01 15,774,810 -1.05(-1.87%)
Apr 05, 2021 55.83 56.45 55.81 56.06 9,990,952 +0.20(+0.37%)
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.