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 (%)
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%)
Apr 01, 2021 56.08 56.22 55.51 55.85 10,958,001 -0.18(-0.32%)
Mar 31, 2021 55.83 56.60 55.72 56.03 14,285,073 +0.28(+0.49%)
Mar 30, 2021 56.36 56.43 55.63 55.76 13,889,592 -0.67(-1.19%)
Mar 29, 2021 56.24 56.73 56.06 56.43 11,011,851 +0.11(+0.20%)
Mar 26, 2021 55.44 56.35 55.33 56.31 14,236,528 +1.01(+1.83%)
Mar 25, 2021 55.48 55.48 54.59 55.30 12,668,383 +0.43(+0.79%)
Mar 24, 2021 55.01 55.39 54.84 54.87 10,929,997 -0.28(-0.51%)
Mar 23, 2021 55.82 55.95 55.12 55.15 12,506,276 -0.67(-1.20%)
Mar 22, 2021 54.78 55.94 54.70 55.82 18,283,498 +0.60(+1.08%)
Mar 19, 2021 54.66 55.26 54.04 55.22 36,428,276 +0.33(+0.59%)
Mar 18, 2021 54.59 55.69 54.48 54.89 13,790,748 +0.13(+0.24%)
Mar 17, 2021 54.68 55.08 54.12 54.76 10,839,327 +0.25(+0.45%)
Mar 16, 2021 54.02 54.73 54.02 54.51 11,539,106 +0.45(+0.83%)
Mar 15, 2021 53.42 54.11 53.10 54.07 12,433,374 +0.66(+1.24%)
Mar 12, 2021 53.22 53.67 53.02 53.41 9,117,714 +0.26(+0.48%)
Mar 11, 2021 53.72 53.89 53.15 53.15 11,465,056 -0.51(-0.95%)
Mar 10, 2021 53.39 53.97 53.25 53.66 11,622,289 +0.32(+0.59%)
Mar 09, 2021 53.54 54.48 53.33 53.34 14,371,143 +0.11(+0.20%)
Mar 08, 2021 53.37 54.36 52.96 53.24 12,053,746 +0.02(+0.03%)
Mar 05, 2021 52.41 53.36 52.25 53.22 17,009,460 +0.96(+1.84%)
Mar 04, 2021 53.32 53.69 51.63 52.26 19,581,164 -1.24(-2.32%)
Mar 03, 2021 53.77 54.03 52.82 53.50 15,439,244 -0.46(-0.85%)
Mar 02, 2021 54.56 54.76 53.91 53.96 10,880,893 -0.32(-0.58%)
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.