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 29, 2017 51.45 51.93 51.37 51.92 6,634,623 +0.59(+1.16%)
Sep 28, 2017 51.15 51.69 50.98 51.33 7,172,430 +0.05(+0.10%)
Sep 27, 2017 51.14 51.44 50.97 51.28 5,738,292 +0.02(+0.03%)
Sep 26, 2017 51.42 51.81 51.16 51.26 4,294,216 -0.21(-0.41%)
Sep 25, 2017 51.59 51.88 51.37 51.47 7,315,584 -0.14(-0.27%)
Sep 22, 2017 51.59 51.77 51.35 51.61 4,502,659 +0.02(+0.05%)
Sep 21, 2017 51.60 51.92 51.34 51.59 6,445,280 -0.13(-0.25%)
Sep 20, 2017 51.25 51.90 51.09 51.72 6,827,322 +0.46(+0.89%)
Sep 19, 2017 51.07 51.42 50.98 51.26 5,946,870 +0.19(+0.37%)
Sep 18, 2017 50.90 51.49 50.72 51.07 8,564,544 +0.18(+0.35%)
Sep 15, 2017 51.24 51.63 50.76 50.89 12,776,848 -0.17(-0.34%)
Sep 14, 2017 50.81 51.41 50.76 51.06 6,563,909 +0.17(+0.34%)
Sep 13, 2017 51.22 51.38 50.69 50.89 5,348,864 -0.44(-0.86%)
Sep 12, 2017 50.86 51.39 50.85 51.33 5,869,028 +0.24(+0.48%)
Sep 11, 2017 51.01 51.43 50.62 51.09 7,471,565 +0.08(+0.16%)
Sep 08, 2017 51.11 51.46 50.69 51.01 8,077,110 -0.18(-0.35%)
Sep 07, 2017 49.28 51.70 49.27 51.19 21,240,232 +2.42(+4.96%)
Sep 06, 2017 48.87 49.11 48.69 48.77 6,614,542 +0.05(+0.10%)
Sep 05, 2017 48.50 49.05 48.38 48.72 5,381,598 -0.07(-0.15%)
Sep 01, 2017 49.17 49.40 48.65 48.79 7,715,123 -0.47(-0.96%)
Aug 31, 2017 48.57 49.48 48.56 49.26 11,928,987 +0.90(+1.85%)
Aug 30, 2017 47.95 48.63 47.91 48.37 6,540,637 +0.42(+0.88%)
Aug 29, 2017 47.53 48.08 47.39 47.95 4,890,978 +0.23(+0.48%)
Aug 28, 2017 47.77 47.97 47.61 47.72 4,041,739 +0.17(+0.36%)
Aug 25, 2017 47.48 47.79 47.39 47.55 4,997,478 +0.16(+0.34%)
Aug 24, 2017 47.23 47.52 47.10 47.38 5,488,813 +0.24(+0.52%)
Aug 23, 2017 46.94 47.38 46.78 47.14 4,931,816 +0.16(+0.35%)
Aug 22, 2017 46.26 47.08 46.15 46.98 5,452,035 +0.84(+1.82%)
Aug 21, 2017 45.96 46.37 45.82 46.14 5,990,192 +0.18(+0.39%)
Aug 18, 2017 46.17 46.38 45.95 45.96 5,904,859 -0.29(-0.62%)
Aug 17, 2017 46.82 46.86 46.21 46.24 5,393,679 -0.59(-1.27%)
Aug 16, 2017 46.70 46.99 46.38 46.84 9,675,534 -0.30(-0.64%)
Aug 15, 2017 46.97 47.24 46.84 47.14 7,172,459 +0.20(+0.43%)
Aug 14, 2017 46.40 47.05 46.19 46.94 6,941,094 +0.73(+1.57%)
Aug 11, 2017 46.11 46.44 45.95 46.21 4,984,913 +0.11(+0.25%)
Aug 10, 2017 46.63 46.63 46.06 46.10 6,303,395 -0.66(-1.41%)
Aug 09, 2017 46.26 46.89 46.03 46.76 9,422,890 +0.40(+0.86%)
Aug 08, 2017 45.90 46.89 45.86 46.36 9,659,878 +0.50(+1.08%)
Aug 07, 2017 45.62 45.90 45.27 45.86 6,290,524 +0.29(+0.63%)
Aug 04, 2017 45.26 45.79 45.22 45.57 5,108,830 +0.37(+0.81%)
Aug 03, 2017 44.88 45.52 44.87 45.21 6,732,943 +0.22(+0.49%)
Aug 02, 2017 45.85 45.98 44.88 44.99 7,727,078 -0.72(-1.57%)
Aug 01, 2017 46.55 46.57 45.34 45.71 13,593,026 -0.64(-1.39%)
Jul 31, 2017 45.28 46.59 45.21 46.35 13,288,425 +1.33(+2.95%)
Jul 28, 2017 44.18 45.28 43.94 45.02 11,171,190 +0.84(+1.90%)
Jul 27, 2017 43.44 44.34 42.41 44.18 26,572,454 -1.42(-3.11%)
Jul 26, 2017 45.57 45.73 45.21 45.60 9,881,048 +0.02(+0.05%)
Jul 25, 2017 45.50 45.76 45.43 45.57 8,977,736 +0.29(+0.63%)
Jul 24, 2017 45.33 45.57 44.92 45.29 8,225,786 -0.04(-0.09%)
Jul 21, 2017 45.13 45.43 45.11 45.33 6,149,460 +0.17(+0.38%)
Jul 20, 2017 45.03 45.39 44.95 45.16 4,741,690 +0.30(+0.67%)
Jul 19, 2017 44.61 44.96 44.48 44.86 4,077,915 +0.27(+0.60%)
Jul 18, 2017 44.61 44.65 44.33 44.59 4,544,707 -0.04(-0.09%)
Jul 17, 2017 45.03 45.23 44.46 44.63 4,566,317 -0.29(-0.65%)
Jul 14, 2017 44.65 45.17 44.39 44.92 7,418,522 +0.39(+0.88%)
Jul 13, 2017 44.85 44.95 44.17 44.53 9,981,946 -0.30(-0.67%)
Jul 12, 2017 45.32 45.81 44.68 44.83 11,148,250 -0.24(-0.52%)
Jul 11, 2017 45.46 45.70 44.88 45.07 5,684,167 -0.49(-1.07%)
Jul 10, 2017 45.70 45.88 45.47 45.56 4,972,866 +0.02(+0.04%)
Jul 07, 2017 45.22 45.61 44.86 45.54 6,736,728 +0.51(+1.14%)
Jul 06, 2017 45.70 45.79 44.96 45.03 6,808,681 -0.87(-1.90%)
Jul 05, 2017 45.84 45.93 45.25 45.90 7,227,664 +0.38(+0.84%)
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.