Skip to main content

Bristol-Myers Squibb (NY: BMY )

54.11 +0.86 (+1.62%)
Streaming Delayed Price Updated: 1:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 50.14 50.31 49.27 49.65 27,437,234 -0.94(-1.85%)
Nov 29, 2021 51.69 52.12 50.55 50.58 23,793,234 -1.75(-3.34%)
Nov 26, 2021 52.13 52.52 51.68 52.33 17,102,154 -0.26(-0.49%)
Nov 24, 2021 53.16 53.43 52.36 52.59 19,103,592 -0.59(-1.11%)
Nov 23, 2021 53.04 53.65 52.95 53.18 15,624,471 +0.38(+0.72%)
Nov 22, 2021 53.52 53.99 52.79 52.81 15,323,147 -0.73(-1.37%)
Nov 19, 2021 54.74 55.01 53.51 53.54 14,994,321 -1.12(-2.05%)
Nov 18, 2021 55.04 54.68 54.51 54.66 10,603,158 -0.37(-0.67%)
Nov 17, 2021 54.62 55.31 54.02 55.03 13,312,955 +0.31(+0.58%)
Nov 16, 2021 55.08 55.49 54.48 54.71 10,031,350 -0.48(-0.87%)
Nov 15, 2021 55.36 55.60 55.07 55.19 11,387,859 +0.18(+0.32%)
Nov 12, 2021 54.45 55.27 54.39 55.02 10,022,387 +0.22(+0.41%)
Nov 11, 2021 54.99 55.26 54.75 54.80 8,801,745 -0.43(-0.77%)
Nov 10, 2021 54.90 55.22 11,887,524 +0.20(+0.37%)
Nov 09, 2021 55.00 55.22 54.80 55.02 9,860,169 +0.02(+0.03%)
Nov 08, 2021 55.36 55.73 54.68 55.00 11,119,208 -0.04(-0.07%)
Nov 05, 2021 54.69 55.42 54.40 55.04 11,477,323 +0.19(+0.34%)
Nov 04, 2021 55.03 55.26 54.25 54.85 10,619,452 -0.10(-0.19%)
Nov 03, 2021 54.20 55.05 54.07 54.95 13,292,128 +0.68(+1.25%)
Nov 02, 2021 54.42 55.20 53.96 54.28 14,542,093 -0.05(-0.09%)
Nov 01, 2021 53.97 54.82 54.48 54.32 14,276,724 +0.26(+0.48%)
Oct 29, 2021 53.00 54.22 52.90 54.06 18,441,604 +1.18(+2.22%)
Oct 28, 2021 52.33 53.46 52.17 52.89 17,693,444 +0.59(+1.13%)
Oct 27, 2021 54.02 54.08 51.94 52.30 20,333,270 -1.62(-3.00%)
Oct 26, 2021 53.60 54.02 53.92 10,787,062 +0.40(+0.74%)
Oct 25, 2021 53.43 53.84 53.25 53.52 10,494,907 +0.19(+0.36%)
Oct 22, 2021 53.52 54.62 53.17 53.32 7,436,629 -0.19(-0.36%)
Oct 21, 2021 53.78 53.79 53.11 53.52 7,732,550 -0.24(-0.45%)
Oct 20, 2021 53.61 54.25 53.60 53.76 9,731,881 +0.44(+0.83%)
Oct 19, 2021 52.93 53.36 52.79 53.31 10,142,425 +0.60(+1.14%)
Oct 18, 2021 53.70 53.83 52.69 52.71 14,387,493 -1.31(-2.43%)
Oct 15, 2021 53.80 54.33 53.61 54.03 10,203,081 +0.61(+1.14%)
Oct 14, 2021 52.83 53.85 52.78 53.42 9,754,643 +0.58(+1.10%)
Oct 13, 2021 52.82 53.13 52.45 52.83 10,672,249 +0.01(+0.02%)
Oct 12, 2021 53.25 54.47 52.60 52.82 12,677,078 -0.33(-0.63%)
Oct 11, 2021 53.06 53.48 52.78 53.16 11,603,077 +0.15(+0.28%)
Oct 08, 2021 54.50 54.61 52.59 53.01 29,449,954 -1.62(-2.97%)
Oct 07, 2021 54.39 54.94 54.04 54.63 14,904,167 -0.17(-0.30%)
Oct 06, 2021 54.72 54.83 54.25 54.80 10,027,608 +0.04(+0.07%)
Oct 05, 2021 54.49 55.25 54.46 54.76 12,321,071 +0.20(+0.37%)
Oct 04, 2021 54.99 55.57 54.48 54.55 13,537,554 -0.54(-0.97%)
Oct 01, 2021 54.96 55.32 54.30 55.09 12,085,262 +0.31(+0.57%)
Sep 30, 2021 55.71 56.07 54.79 54.78 12,958,453 -0.89(-1.60%)
Sep 29, 2021 55.00 55.96 55.00 55.67 9,845,967 +0.72(+1.30%)
Sep 28, 2021 54.99 55.31 54.52 54.95 11,773,483 +0.00(+0.00%)
Sep 27, 2021 55.20 55.75 54.90 54.95 8,960,778 -0.36(-0.65%)
Sep 24, 2021 55.56 56.11 55.25 55.31 10,390,913 -0.37(-0.66%)
Sep 23, 2021 55.46 56.32 55.30 55.67 10,228,996 +0.44(+0.80%)
Sep 22, 2021 55.56 55.70 55.14 55.23 10,519,544 -0.17(-0.30%)
Sep 21, 2021 55.59 56.13 55.38 55.40 11,058,618 -0.16(-0.28%)
Sep 20, 2021 55.68 56.36 55.24 55.56 16,799,566 -0.74(-1.32%)
Sep 17, 2021 55.56 57.02 55.51 56.30 22,305,850 +0.07(+0.13%)
Sep 16, 2021 56.80 56.98 55.70 56.23 14,840,382 -0.71(-1.24%)
Sep 15, 2021 56.91 57.36 56.76 56.93 8,691,576 -0.10(-0.18%)
Sep 14, 2021 57.91 57.93 56.91 57.03 8,720,007 -0.67(-1.16%)
Sep 13, 2021 58.28 58.31 57.45 57.70 9,833,689 -0.27(-0.46%)
Sep 10, 2021 58.51 58.65 57.81 57.97 10,924,793 -0.41(-0.71%)
Sep 09, 2021 59.17 59.47 58.26 58.38 12,245,284 -1.23(-2.06%)
Sep 08, 2021 59.33 59.82 58.79 59.61 13,320,351 -0.25(-0.41%)
Sep 07, 2021 60.09 60.20 59.37 59.86 9,571,298 -0.39(-0.64%)
Sep 03, 2021 60.58 60.58 59.95 60.25 8,464,234 -0.47(-0.77%)
Sep 02, 2021 60.58 60.72 60.14 60.72 7,693,341 +0.28(+0.47%)
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.