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, 2022 68.00 68.31 67.24 67.34 11,978,389 -0.59(-0.86%)
Sep 29, 2022 68.34 68.78 67.41 67.93 10,163,324 -0.33(-0.49%)
Sep 28, 2022 67.32 68.28 67.31 68.26 13,103,308 +1.61(+2.42%)
Sep 27, 2022 67.01 67.73 66.50 66.65 12,684,092 +0.20(+0.30%)
Sep 26, 2022 66.44 67.12 66.02 66.45 10,813,872 -0.53(-0.79%)
Sep 23, 2022 67.29 67.61 66.43 66.98 8,645,997 -0.55(-0.81%)
Sep 22, 2022 65.55 68.09 65.55 67.53 10,566,504 +1.73(+2.63%)
Sep 21, 2022 66.06 66.66 65.78 65.80 12,516,420 -0.26(-0.39%)
Sep 20, 2022 66.12 66.37 65.59 66.05 7,869,609 -0.44(-0.66%)
Sep 19, 2022 67.31 67.77 65.87 66.49 10,474,010 -1.26(-1.86%)
Sep 16, 2022 67.97 68.44 67.16 67.75 17,275,330 -0.25(-0.36%)
Sep 15, 2022 66.92 68.33 66.84 68.00 10,026,892 +1.24(+1.86%)
Sep 14, 2022 66.82 67.48 66.34 66.76 16,404,162 -0.54(-0.80%)
Sep 13, 2022 67.79 68.30 67.04 67.30 10,434,481 -1.25(-1.82%)
Sep 12, 2022 71.62 71.98 68.44 68.55 25,154,942 +2.08(+3.14%)
Sep 09, 2022 65.63 66.83 65.57 66.46 6,922,311 +0.74(+1.12%)
Sep 08, 2022 65.32 65.91 64.59 65.72 9,656,840 +0.59(+0.90%)
Sep 07, 2022 65.05 65.82 64.55 65.14 7,582,261 +0.10(+0.16%)
Sep 06, 2022 65.31 65.43 64.53 65.03 8,897,428 +0.04(+0.06%)
Sep 02, 2022 65.71 66.10 64.74 64.99 9,148,967 -0.45(-0.69%)
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.