Bristol-Myers Squibb (NY: BMY )

67.87 USD -0.28 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 62.30 62.80 61.03 61.43 16,091,900 -0.86(-1.38%)
Jan 28, 2021 62.83 63.38 62.20 62.29 17,513,342 +0.27(+0.44%)
Jan 27, 2021 63.89 63.89 61.90 62.02 13,843,648 -2.42(-3.76%)
Jan 26, 2021 64.50 65.65 64.38 64.44 11,281,224 -0.39(-0.60%)
Jan 25, 2021 64.64 65.14 63.96 64.83 9,170,545 +0.27(+0.42%)
Jan 22, 2021 63.89 65.03 63.76 64.56 9,071,800 +0.38(+0.59%)
Jan 21, 2021 65.65 66.20 63.98 64.18 14,064,236 -2.07(-3.12%)
Jan 20, 2021 66.57 66.82 66.00 66.25 9,601,021 -0.49(-0.73%)
Jan 19, 2021 66.85 67.16 66.32 66.74 10,844,984 +0.20(+0.30%)
Jan 15, 2021 66.02 66.86 65.54 66.54 11,296,500 +0.52(+0.79%)
Jan 14, 2021 64.91 66.37 64.78 66.02 12,475,803 +1.29(+1.99%)
Jan 13, 2021 65.50 65.96 64.64 64.73 10,289,303 -0.70(-1.07%)
Jan 12, 2021 65.36 66.30 64.91 65.43 15,734,049 +0.46(+0.71%)
Jan 11, 2021 63.40 65.25 63.24 64.97 18,185,663 +2.48(+3.97%)
Jan 08, 2021 62.19 63.18 62.15 62.49 10,010,500 +0.13(+0.21%)
Jan 07, 2021 61.34 62.63 61.00 62.36 10,931,880 +0.66(+1.07%)
Jan 06, 2021 60.55 62.04 60.52 61.70 12,424,986 +0.15(+0.24%)
Jan 05, 2021 61.11 61.71 60.47 61.55 11,577,417 +0.17(+0.28%)
Jan 04, 2021 61.74 62.15 60.50 61.38 12,423,852 -0.65(-1.05%)
Dec 31, 2020 62.03 62.03 62.03 6,623,367 +0.11(+0.18%)
Dec 30, 2020 61.62 62.16 61.48 61.92 6,623,367 +0.50(+0.81%)
Dec 29, 2020 61.70 61.94 61.34 61.42 6,640,145 +0.30(+0.49%)
Dec 28, 2020 61.42 61.74 60.81 61.12 6,855,033 -0.03(-0.05%)
Dec 24, 2020 61.12 61.36 60.94 61.15 3,099,600 +0.15(+0.25%)
Dec 23, 2020 61.37 61.63 61.00 61.00 6,234,947 -0.43(-0.70%)
Dec 22, 2020 61.77 61.97 61.13 61.43 8,113,302 -0.58(-0.94%)
Dec 21, 2020 62.00 62.12 61.34 62.01 13,054,270 -1.11(-1.76%)
Dec 18, 2020 62.65 63.45 62.44 63.12 21,177,700 +0.58(+0.93%)
Dec 17, 2020 62.57 62.82 61.99 62.54 10,641,388 +0.20(+0.32%)
Dec 16, 2020 62.50 63.28 62.29 62.34 9,497,009 -0.23(-0.37%)
Dec 15, 2020 61.26 62.64 60.85 62.57 14,940,773 +2.60(+4.34%)
Dec 14, 2020 61.01 61.10 59.92 59.97 11,393,091 -0.75(-1.24%)
Dec 11, 2020 60.33 61.47 60.20 60.72 10,021,600 +0.52(+0.86%)
Dec 10, 2020 60.91 61.04 59.96 60.20 9,425,712 -0.72(-1.18%)
Dec 09, 2020 61.50 61.56 60.33 60.92 10,243,561 -0.20(-0.33%)
Dec 08, 2020 61.17 61.78 60.85 61.12 10,829,604 -0.08(-0.13%)
Dec 07, 2020 62.19 62.59 60.97 61.20 8,970,619 -1.11(-1.78%)
Dec 04, 2020 61.79 62.31 61.65 62.31 8,159,000 +0.53(+0.86%)
Dec 03, 2020 62.00 62.29 61.58 61.78 10,944,540 -0.40(-0.64%)
Dec 02, 2020 62.41 62.83 61.90 62.18 8,074,499 -0.23(-0.37%)
Dec 01, 2020 63.15 63.74 62.33 62.41 9,870,711 +0.01(+0.02%)
Nov 30, 2020 63.05 63.27 61.99 62.40 14,995,411 -0.65(-1.03%)
Nov 27, 2020 63.28 63.69 62.88 63.05 4,178,700 +0.21(+0.33%)
Nov 25, 2020 63.42 63.50 62.20 62.84 9,520,900 -0.38(-0.60%)
Nov 24, 2020 61.95 63.51 61.88 63.22 13,510,280 +1.30(+2.10%)
Nov 23, 2020 61.74 62.01 61.08 61.92 9,591,132 +0.31(+0.50%)
Nov 20, 2020 61.85 62.33 61.40 61.61 8,305,100 -0.48(-0.77%)
Nov 19, 2020 62.20 62.40 61.15 62.09 9,023,750 +0.08(+0.13%)
Nov 18, 2020 64.67 64.70 62.00 62.01 12,453,160 -2.31(-3.59%)
Nov 17, 2020 64.47 64.70 63.88 64.32 8,608,708 -0.18(-0.28%)
Nov 16, 2020 64.12 64.93 63.85 64.50 7,188,454 +0.88(+1.38%)
Nov 13, 2020 62.79 64.04 62.77 63.62 9,435,200 +0.87(+1.39%)
Nov 12, 2020 63.14 63.14 62.19 62.75 7,602,913 -0.67(-1.06%)
Nov 11, 2020 65.07 65.12 63.03 63.42 8,268,454 -1.10(-1.70%)
Nov 10, 2020 64.21 64.79 63.71 64.52 11,208,925 +0.44(+0.69%)
Nov 09, 2020 65.67 66.08 63.99 64.08 15,532,213 +0.28(+0.44%)
Nov 06, 2020 63.61 64.92 63.38 63.80 9,680,100 +0.05(+0.08%)
Nov 05, 2020 64.99 65.38 63.54 63.75 17,673,738 -1.68(-2.57%)
Nov 04, 2020 63.96 66.23 63.75 65.43 24,691,028 +4.19(+6.84%)
Nov 03, 2020 61.01 62.24 60.21 61.24 13,282,363 +1.75(+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.