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 (%)
Mar 31, 2021 62.90 63.77 62.78 63.13 12,678,881 -0.18(-0.28%)
Mar 30, 2021 64.00 64.08 63.17 63.31 12,232,456 -0.76(-1.19%)
Mar 29, 2021 63.86 64.42 63.65 64.07 9,698,052 +0.13(+0.20%)
Mar 26, 2021 62.95 63.98 62.83 63.94 12,538,000 +1.15(+1.83%)
Mar 25, 2021 63.00 63.00 61.98 62.79 11,156,947 +0.49(+0.79%)
Mar 24, 2021 62.46 62.89 62.27 62.30 9,625,964 -0.32(-0.51%)
Mar 23, 2021 63.38 63.53 62.59 62.62 11,014,180 -0.76(-1.20%)
Mar 22, 2021 62.20 63.52 62.11 63.38 16,102,134 +0.68(+1.08%)
Mar 19, 2021 62.07 62.75 61.37 62.70 32,082,100 +0.37(+0.59%)
Mar 18, 2021 61.98 63.24 61.86 62.33 12,145,405 +0.15(+0.24%)
Mar 17, 2021 62.09 62.54 61.45 62.18 9,546,111 +0.28(+0.45%)
Mar 16, 2021 61.34 62.14 61.34 61.90 10,162,401 +0.51(+0.83%)
Mar 15, 2021 60.66 61.44 60.29 61.39 10,949,976 +0.75(+1.24%)
Mar 12, 2021 60.43 60.94 60.20 60.64 8,029,900 +0.29(+0.48%)
Mar 11, 2021 61.00 61.19 60.35 60.35 10,097,186 -0.58(-0.95%)
Mar 10, 2021 60.62 61.28 60.46 60.93 10,235,660 +0.36(+0.59%)
Mar 09, 2021 60.79 61.86 60.56 60.57 12,656,554 +0.12(+0.20%)
Mar 08, 2021 60.60 61.72 60.13 60.45 10,615,641 +0.02(+0.03%)
Mar 05, 2021 59.51 60.59 59.33 60.43 14,980,100 +1.09(+1.84%)
Mar 04, 2021 60.54 60.96 58.63 59.34 17,244,980 -1.41(-2.32%)
Mar 03, 2021 61.05 61.35 59.97 60.75 13,597,222 -0.52(-0.85%)
Mar 02, 2021 61.95 62.18 61.21 61.27 9,582,718 -0.36(-0.58%)
Mar 01, 2021 61.90 62.06 61.52 61.63 7,321,094 +0.30(+0.49%)
Feb 26, 2021 62.03 62.70 61.26 61.33 13,229,600 -0.77(-1.24%)
Feb 25, 2021 62.43 63.17 61.81 62.10 17,072,494 -0.49(-0.78%)
Feb 24, 2021 60.90 62.92 60.87 62.59 16,514,005 +1.87(+3.08%)
Feb 23, 2021 61.17 61.38 60.03 60.72 13,737,022 -0.27(-0.44%)
Feb 22, 2021 60.42 61.24 59.71 60.99 9,912,872 +0.39(+0.64%)
Feb 19, 2021 61.14 61.50 60.52 60.60 16,997,100 -0.42(-0.69%)
Feb 18, 2021 60.31 61.72 60.30 61.02 14,076,612 +0.43(+0.71%)
Feb 17, 2021 59.43 60.93 59.42 60.59 11,676,426 +1.19(+2.00%)
Feb 16, 2021 60.10 60.37 59.37 59.40 12,380,140 -0.59(-0.98%)
Feb 12, 2021 59.86 60.28 59.65 59.99 9,493,600 +0.00(+0.00%)
Feb 11, 2021 60.00 60.22 59.69 59.99 8,248,443 -0.01(-0.02%)
Feb 10, 2021 60.10 60.53 59.61 60.00 13,064,957 +0.24(+0.40%)
Feb 09, 2021 60.23 60.34 59.68 59.76 14,217,050 -0.47(-0.78%)
Feb 08, 2021 61.35 61.37 59.67 60.23 18,859,084 -0.69(-1.13%)
Feb 05, 2021 61.06 61.77 60.51 60.92 16,249,100 -0.64(-1.04%)
Feb 04, 2021 62.00 62.89 61.24 61.56 15,989,084 -0.47(-0.76%)
Feb 03, 2021 62.87 63.21 62.01 62.03 15,108,237 -0.91(-1.45%)
Feb 02, 2021 63.00 64.64 62.89 62.94 16,050,749 +0.73(+1.17%)
Feb 01, 2021 61.91 62.87 61.66 62.21 11,238,714 +0.78(+1.27%)
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 11,281,238 -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%)
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.