Bristol-Myers Squibb (NY: BMY )

68.73 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 28, 2021 67.60 68.99 67.01 68.73 11,641,858 +1.24(+1.84%)
Jul 27, 2021 67.26 67.72 67.05 67.49 11,189,063 -0.20(-0.30%)
Jul 26, 2021 68.22 68.34 67.49 67.69 8,305,321 -0.65(-0.95%)
Jul 23, 2021 68.00 68.53 67.80 68.34 7,092,301 +0.38(+0.56%)
Jul 22, 2021 67.14 68.00 66.93 67.96 11,967,052 +0.80(+1.19%)
Jul 21, 2021 67.11 67.24 66.56 67.16 5,795,300 +0.44(+0.66%)
Jul 20, 2021 66.50 67.67 66.44 66.72 8,709,992 +0.36(+0.54%)
Jul 19, 2021 66.79 67.26 65.78 66.36 11,137,998 -0.94(-1.40%)
Jul 16, 2021 67.44 67.57 66.82 67.30 6,381,591 -0.13(-0.19%)
Jul 15, 2021 67.65 67.94 67.12 67.43 7,473,050 -0.45(-0.66%)
Jul 14, 2021 67.53 67.99 67.20 67.88 7,132,972 +0.44(+0.65%)
Jul 13, 2021 67.22 67.61 67.01 67.44 5,539,632 -0.06(-0.09%)
Jul 12, 2021 67.06 67.86 67.00 67.50 7,978,928 +0.34(+0.51%)
Jul 09, 2021 66.70 67.57 66.70 67.16 8,895,482 +0.47(+0.70%)
Jul 08, 2021 66.65 66.80 66.07 66.69 11,434,987 -0.45(-0.67%)
Jul 07, 2021 66.77 67.19 66.22 67.14 7,935,209 +0.49(+0.74%)
Jul 06, 2021 66.68 66.81 66.05 66.65 9,572,448 -0.30(-0.45%)
Jul 02, 2021 66.76 66.98 66.33 66.95 6,884,464 +0.39(+0.59%)
Jul 01, 2021 66.42 66.74 66.25 66.56 8,425,570 -0.26(-0.39%)
Jun 30, 2021 66.31 67.16 66.19 66.82 10,119,919 +0.55(+0.83%)
Jun 29, 2021 66.40 66.61 66.09 66.27 5,328,275 -0.13(-0.20%)
Jun 28, 2021 66.72 66.99 66.12 66.40 8,769,900 -0.34(-0.51%)
Jun 25, 2021 65.93 67.09 65.71 66.74 22,602,688 +0.89(+1.35%)
Jun 24, 2021 65.46 66.21 65.41 65.85 6,741,937 +0.59(+0.90%)
Jun 23, 2021 66.15 66.22 65.24 65.26 7,472,777 -0.68(-1.03%)
Jun 22, 2021 66.75 66.79 65.71 65.94 9,458,961 -0.89(-1.33%)
Jun 21, 2021 66.61 67.16 66.48 66.83 10,195,471 +0.36(+0.54%)
Jun 18, 2021 66.40 66.73 65.78 66.47 15,038,516 -0.30(-0.45%)
Jun 17, 2021 67.03 67.17 66.23 66.77 8,842,111 -0.15(-0.22%)
Jun 16, 2021 67.42 67.86 66.84 66.92 10,795,287 -0.50(-0.74%)
Jun 15, 2021 67.50 67.57 66.92 67.42 6,247,710 +0.13(+0.19%)
Jun 14, 2021 67.32 67.45 66.65 67.29 5,456,841 -0.05(-0.07%)
Jun 11, 2021 67.89 67.94 66.78 67.34 9,541,795 -0.05(-0.07%)
Jun 10, 2021 65.55 67.70 65.42 67.39 15,015,645 +1.99(+3.04%)
Jun 09, 2021 64.02 65.55 63.92 65.40 13,703,601 +1.70(+2.67%)
Jun 08, 2021 64.81 64.89 63.22 63.70 14,420,871 -1.07(-1.65%)
Jun 07, 2021 65.03 65.41 64.73 64.77 7,973,962 -0.17(-0.26%)
Jun 04, 2021 64.98 65.23 64.86 64.94 8,046,035 +0.14(+0.22%)
Jun 03, 2021 64.47 65.08 64.29 64.80 7,818,722 +0.11(+0.17%)
Jun 02, 2021 65.24 65.42 64.54 64.69 7,517,140 -0.41(-0.63%)
Jun 01, 2021 66.40 66.40 65.03 65.10 8,794,860 -0.62(-0.94%)
May 28, 2021 65.66 66.21 65.60 65.72 6,356,983 +0.01(+0.02%)
May 27, 2021 66.30 66.65 65.58 65.71 12,254,463 -0.42(-0.64%)
May 26, 2021 66.72 66.80 65.99 66.13 8,503,939 -0.63(-0.94%)
May 25, 2021 67.34 67.54 66.67 66.76 9,349,707 -0.53(-0.79%)
May 24, 2021 67.27 67.96 67.21 67.29 8,441,756 +0.24(+0.36%)
May 21, 2021 67.24 67.92 66.97 67.05 9,442,101 +0.05(+0.07%)
May 20, 2021 65.32 67.23 65.26 67.00 13,262,900 +1.45(+2.21%)
May 19, 2021 65.32 65.58 64.59 65.55 7,622,051 -0.05(-0.08%)
May 18, 2021 65.42 65.80 65.13 65.60 6,668,214 +0.14(+0.21%)
May 17, 2021 64.84 65.84 64.84 65.46 9,173,189 +0.58(+0.89%)
May 14, 2021 65.20 65.29 64.61 64.88 7,555,502 -0.16(-0.25%)
May 13, 2021 64.44 65.34 64.44 65.04 8,611,472 +0.51(+0.79%)
May 12, 2021 64.43 65.23 64.25 64.53 10,640,768 +0.27(+0.42%)
May 11, 2021 64.39 64.90 64.05 64.26 9,508,626 -0.44(-0.68%)
May 10, 2021 64.64 65.29 64.59 64.70 10,312,255 +0.26(+0.40%)
May 07, 2021 64.70 65.39 64.19 64.44 7,847,065 -0.02(-0.03%)
May 06, 2021 64.60 64.72 64.05 64.46 11,097,124 -0.22(-0.34%)
May 05, 2021 64.11 64.85 63.86 64.68 12,852,337 +0.73(+1.14%)
May 04, 2021 63.38 64.21 63.34 63.95 10,561,889 +0.47(+0.74%)
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.