Skip to main content

Bristol-Myers Squibb (NY: BMY )

49.69 +0.20 (+0.39%)
Streaming Delayed Price Updated: 3:44 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 54.87 55.31 53.75 54.10 18,271,876 -0.76(-1.38%)
Jan 28, 2021 55.33 55.82 54.78 54.86 19,885,882 +0.24(+0.44%)
Jan 27, 2021 56.27 56.27 54.51 54.62 15,719,053 -2.13(-3.76%)
Jan 26, 2021 56.80 57.82 56.70 56.75 12,809,512 -0.34(-0.60%)
Jan 25, 2021 56.93 57.37 56.33 57.10 10,412,883 +0.24(+0.42%)
Jan 22, 2021 56.27 57.27 56.15 56.86 10,300,761 +0.33(+0.59%)
Jan 21, 2021 57.82 58.30 56.35 56.52 15,969,524 -1.82(-3.12%)
Jan 20, 2021 58.63 58.85 58.13 58.35 10,901,675 -0.43(-0.73%)
Jan 19, 2021 58.87 59.15 58.41 58.78 12,314,159 +0.18(+0.30%)
Jan 15, 2021 58.14 58.88 57.72 58.60 12,826,842 +0.46(+0.79%)
Jan 14, 2021 57.17 58.45 57.05 58.14 14,165,905 +1.14(+1.99%)
Jan 13, 2021 57.69 58.09 56.93 57.01 11,683,199 -0.62(-1.07%)
Jan 12, 2021 57.56 58.39 57.17 57.62 17,865,548 +0.41(+0.71%)
Jan 11, 2021 55.84 57.47 55.70 57.22 20,649,284 +2.18(+3.97%)
Jan 08, 2021 54.77 55.64 54.73 55.03 11,366,627 +0.11(+0.21%)
Jan 07, 2021 54.02 55.16 53.72 54.92 12,412,826 +0.58(+1.07%)
Jan 06, 2021 53.33 54.64 53.30 54.34 14,108,204 +0.13(+0.24%)
Jan 05, 2021 53.82 54.35 53.26 54.21 13,145,815 +0.15(+0.28%)
Jan 04, 2021 54.37 54.73 53.28 54.06 14,106,917 -0.57(-1.05%)
Dec 31, 2020 54.63 54.63 54.63 7,520,637 +0.53(+0.98%)
Dec 30, 2020 53.84 54.31 53.72 54.10 7,580,626 +0.44(+0.81%)
Dec 29, 2020 53.91 54.12 53.59 53.66 7,599,829 +0.26(+0.49%)
Dec 28, 2020 53.66 53.94 53.13 53.40 7,845,774 -0.03(-0.05%)
Dec 24, 2020 53.40 53.61 53.24 53.43 3,547,577 +0.13(+0.25%)
Dec 23, 2020 53.62 53.85 53.30 53.30 7,136,068 -0.38(-0.70%)
Dec 22, 2020 53.97 54.14 53.41 53.67 9,286,050 -0.51(-0.94%)
Dec 21, 2020 54.17 54.28 53.59 54.18 14,940,971 -0.97(-1.76%)
Dec 18, 2020 54.74 55.44 54.55 55.15 24,238,460 +0.51(+0.93%)
Dec 17, 2020 54.67 54.89 54.16 54.64 12,179,362 +0.17(+0.32%)
Dec 16, 2020 54.61 55.29 54.42 54.47 10,869,588 -0.20(-0.37%)
Dec 15, 2020 53.52 54.73 53.17 54.67 17,100,126 +2.27(+4.34%)
Dec 14, 2020 53.31 53.38 52.35 52.40 13,039,706 -0.66(-1.24%)
Dec 11, 2020 52.71 53.71 52.60 53.05 11,469,997 +0.45(+0.86%)
Dec 10, 2020 53.22 53.33 52.39 52.60 10,787,987 -0.63(-1.18%)
Dec 09, 2020 53.73 53.79 52.71 53.23 11,724,038 -0.17(-0.33%)
Dec 08, 2020 53.45 53.98 53.17 53.40 12,394,780 -0.07(-0.13%)
Dec 07, 2020 54.34 54.69 53.27 53.47 10,267,120 -0.97(-1.78%)
Dec 04, 2020 53.99 54.44 53.87 54.44 9,338,200 +0.46(+0.86%)
Dec 03, 2020 54.17 54.42 53.80 53.98 12,526,327 -0.35(-0.64%)
Dec 02, 2020 54.53 54.90 54.08 54.33 9,241,486 -0.20(-0.37%)
Dec 01, 2020 55.18 55.69 54.46 54.53 11,297,301 +0.01(+0.02%)
Nov 30, 2020 55.09 55.28 54.16 54.52 17,162,660 -0.57(-1.03%)
Nov 27, 2020 55.29 55.65 54.94 55.09 4,782,637 +0.18(+0.33%)
Nov 25, 2020 55.41 55.48 54.35 54.90 10,896,932 -0.33(-0.60%)
Nov 24, 2020 54.13 55.49 54.07 55.24 15,462,888 +1.14(+2.10%)
Nov 23, 2020 53.94 54.18 53.37 54.10 10,977,315 +0.27(+0.50%)
Nov 20, 2020 54.04 54.46 53.65 53.83 9,505,416 -0.42(-0.77%)
Nov 19, 2020 54.35 54.52 53.43 54.25 10,327,930 +0.07(+0.13%)
Nov 18, 2020 56.50 56.53 54.17 54.18 14,252,985 -2.02(-3.59%)
Nov 17, 2020 56.33 56.53 55.81 56.20 9,852,903 -0.16(-0.28%)
Nov 16, 2020 56.02 56.73 55.79 56.36 8,227,383 +0.77(+1.38%)
Nov 13, 2020 54.86 55.95 54.84 55.59 10,798,846 +0.76(+1.39%)
Nov 12, 2020 55.17 55.17 54.34 54.83 8,701,743 -0.59(-1.06%)
Nov 11, 2020 56.85 56.90 55.07 55.41 9,463,473 -0.96(-1.70%)
Nov 10, 2020 56.10 56.61 55.66 56.37 12,828,923 +0.38(+0.69%)
Nov 09, 2020 57.38 57.74 55.91 55.99 17,777,046 +0.24(+0.44%)
Nov 06, 2020 55.58 56.72 55.38 55.74 11,079,141 +0.04(+0.08%)
Nov 05, 2020 56.78 57.12 55.52 55.70 20,228,080 -1.47(-2.57%)
Nov 04, 2020 55.88 57.87 55.70 57.17 28,259,562 +3.66(+6.84%)
Nov 03, 2020 53.31 54.38 52.61 53.51 15,202,030 +1.53(+2.94%)
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.