Skip to main content

Bristol-Myers Squibb (NY: BMY )

54.12 +0.87 (+1.62%)
Streaming Delayed Price Updated: 12:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 69.41 71.51 69.00 70.81 28,158,302 -1.82(-2.50%)
Apr 28, 2022 72.22 73.14 71.70 72.63 22,789,326 +1.31(+1.83%)
Apr 27, 2022 71.31 71.78 70.64 71.32 13,397,422 +0.21(+0.29%)
Apr 26, 2022 71.48 72.38 71.08 71.11 12,251,445 -0.43(-0.60%)
Apr 25, 2022 71.25 71.72 70.28 71.54 15,885,897 +0.28(+0.40%)
Apr 22, 2022 72.35 72.71 71.20 71.26 16,062,219 -1.70(-2.33%)
Apr 21, 2022 72.70 73.54 72.07 72.97 11,809,823 +0.26(+0.36%)
Apr 20, 2022 71.70 73.09 71.54 72.70 10,333,293 +0.83(+1.15%)
Apr 19, 2022 72.33 72.33 71.48 71.87 13,713,051 -0.33(-0.46%)
Apr 18, 2022 72.58 72.65 71.84 72.20 14,713,646 -0.72(-0.98%)
Apr 14, 2022 72.48 73.49 72.24 72.92 17,783,894 +0.60(+0.83%)
Apr 13, 2022 72.18 72.57 71.92 72.32 10,588,225 +0.30(+0.42%)
Apr 12, 2022 71.70 72.46 71.09 72.02 13,389,500 +0.05(+0.07%)
Apr 11, 2022 73.10 73.50 71.94 71.97 16,540,397 -1.19(-1.63%)
Apr 08, 2022 72.27 73.43 72.21 73.16 23,739,550 +0.48(+0.66%)
Apr 07, 2022 70.91 72.70 70.84 72.68 22,324,834 +1.81(+2.55%)
Apr 06, 2022 69.79 71.01 69.59 70.88 16,390,843 +0.86(+1.22%)
Apr 05, 2022 69.39 70.55 69.20 70.02 12,994,741 +0.60(+0.87%)
Apr 04, 2022 69.62 70.45 69.18 69.42 14,394,970 -0.03(-0.04%)
Apr 01, 2022 68.85 69.55 68.68 69.45 13,317,507 +0.74(+1.08%)
Mar 31, 2022 69.11 69.25 68.66 68.70 15,038,919 -0.14(-0.20%)
Mar 30, 2022 68.66 69.17 68.37 68.84 13,005,937 +0.46(+0.67%)
Mar 29, 2022 68.14 68.49 67.86 68.39 16,183,307 +0.11(+0.16%)
Mar 28, 2022 68.36 68.86 67.90 68.28 11,381,458 -0.16(-0.23%)
Mar 25, 2022 67.71 68.60 67.66 68.43 13,014,440 +0.81(+1.20%)
Mar 24, 2022 66.88 67.80 66.76 67.62 13,918,461 +0.96(+1.44%)
Mar 23, 2022 66.30 66.78 65.97 66.66 14,390,452 +0.52(+0.79%)
Mar 22, 2022 66.50 66.68 65.62 66.14 15,276,037 -0.21(-0.32%)
Mar 21, 2022 66.75 67.29 65.93 66.35 19,584,034 +0.03(+0.04%)
Mar 18, 2022 65.73 66.32 65.29 66.32 35,358,436 +0.47(+0.71%)
Mar 17, 2022 65.08 66.03 64.70 65.86 18,408,130 +0.80(+1.23%)
Mar 16, 2022 65.31 65.51 64.46 65.05 16,847,706 -0.08(-0.13%)
Mar 15, 2022 65.06 65.55 64.69 65.14 17,108,136 +0.48(+0.74%)
Mar 14, 2022 64.37 65.31 64.20 64.66 18,712,462 +0.35(+0.54%)
Mar 11, 2022 63.59 64.89 63.45 64.32 15,017,588 +0.42(+0.66%)
Mar 10, 2022 63.29 64.18 63.90 13,724,930 +0.27(+0.43%)
Mar 09, 2022 63.86 64.08 63.47 63.62 13,310,220 +0.36(+0.58%)
Mar 08, 2022 63.44 63.89 62.87 63.26 20,584,218 -0.96(-1.50%)
Mar 07, 2022 64.63 64.65 63.66 64.22 16,826,978 -0.55(-0.85%)
Mar 04, 2022 63.75 64.94 63.73 64.77 14,002,341 +0.23(+0.36%)
Mar 03, 2022 64.30 65.04 64.07 64.54 16,844,862 +0.24(+0.38%)
Mar 02, 2022 64.21 64.67 63.98 64.30 13,925,603 +0.21(+0.32%)
Mar 01, 2022 63.62 64.45 63.52 64.09 13,297,426 -0.04(-0.06%)
Feb 28, 2022 63.21 64.16 62.84 64.13 24,072,190 -0.12(-0.19%)
Feb 25, 2022 63.21 64.74 64.00 64.25 16,833,042 +1.59(+2.53%)
Feb 24, 2022 62.09 62.73 61.81 62.66 19,334,066 -0.78(-1.22%)
Feb 23, 2022 63.41 63.77 63.00 63.44 17,087,740 +0.45(+0.71%)
Feb 22, 2022 63.19 63.76 62.62 62.99 16,887,726 -0.09(-0.15%)
Feb 18, 2022 63.08 0 +0.15(+0.24%)
Feb 17, 2022 63.04 63.29 62.37 62.93 14,408,925 -0.20(-0.31%)
Feb 16, 2022 63.29 63.87 62.99 63.13 15,262,671 -0.16(-0.25%)
Feb 15, 2022 62.32 63.82 62.32 63.29 26,740,516 +0.90(+1.44%)
Feb 14, 2022 62.45 62.59 61.47 62.39 15,996,525 -0.07(-0.10%)
Feb 11, 2022 62.03 62.90 62.00 62.46 16,730,450 +0.35(+0.56%)
Feb 10, 2022 62.45 62.66 61.79 62.11 23,363,498 -0.59(-0.94%)
Feb 09, 2022 61.39 62.82 61.28 62.70 18,374,256 +1.17(+1.90%)
Feb 08, 2022 61.87 61.91 61.26 61.53 14,578,329 -0.28(-0.45%)
Feb 07, 2022 61.06 62.06 60.70 61.81 18,779,182 +1.12(+1.85%)
Feb 04, 2022 58.97 61.12 58.74 60.69 14,127,988 +0.86(+1.44%)
Feb 03, 2022 60.51 59.83 14,945,017 -0.68(-1.13%)
Feb 02, 2022 60.56 60.68 59.80 60.51 13,183,245 -0.36(-0.60%)
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.