Bristol-Myers Squibb (NY: BMY )

68.34 USD +0.38 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 55.99 56.07 55.68 55.72 4,679,402 -0.10(-0.18%)
Jun 29, 2017 55.91 56.13 55.49 55.82 5,037,800 -0.05(-0.09%)
Jun 28, 2017 56.15 56.38 55.77 55.87 5,126,889 -0.03(-0.05%)
Jun 27, 2017 56.80 56.85 55.85 55.90 5,477,276 -1.02(-1.79%)
Jun 26, 2017 56.72 57.27 56.35 56.92 5,596,027 +0.28(+0.49%)
Jun 23, 2017 57.27 57.36 56.24 56.64 20,794,767 -0.69(-1.20%)
Jun 22, 2017 56.27 57.90 56.15 57.33 8,289,348 +1.26(+2.25%)
Jun 21, 2017 55.75 56.58 55.60 56.07 8,782,581 +0.41(+0.74%)
Jun 20, 2017 55.27 56.41 55.15 55.66 7,461,055 +0.44(+0.80%)
Jun 19, 2017 54.46 55.37 54.32 55.22 6,209,903 +0.76(+1.40%)
Jun 16, 2017 54.52 54.60 53.61 54.46 12,535,386 +0.18(+0.33%)
Jun 15, 2017 54.49 54.73 54.02 54.28 5,679,722 -0.24(-0.44%)
Jun 14, 2017 54.24 54.81 54.13 54.52 5,622,423 +0.33(+0.61%)
Jun 13, 2017 54.19 54.32 53.90 54.19 4,777,358 -0.17(-0.31%)
Jun 12, 2017 53.75 54.55 53.49 54.36 8,766,696 +0.61(+1.13%)
Jun 09, 2017 52.77 54.18 52.65 53.75 7,553,349 +0.90(+1.70%)
Jun 08, 2017 53.36 52.55 52.85 8,687,118 +0.28(+0.53%)
Jun 07, 2017 51.86 52.58 51.56 52.57 10,562,722 +0.91(+1.76%)
Jun 06, 2017 52.30 52.40 51.63 51.66 11,723,333 -0.70(-1.34%)
Jun 05, 2017 53.76 54.36 52.21 52.36 18,742,152 -2.61(-4.75%)
Jun 02, 2017 54.71 55.17 54.51 54.97 7,470,872 +0.44(+0.81%)
Jun 01, 2017 54.00 54.53 53.88 54.53 6,561,259 +0.58(+1.08%)
May 31, 2017 54.14 54.35 53.86 53.95 8,140,698 +0.02(+0.04%)
May 30, 2017 53.93 54.24 53.76 53.93 7,138,106 -0.04(-0.07%)
May 26, 2017 54.37 54.82 53.90 53.97 4,968,194 -0.42(-0.77%)
May 25, 2017 53.89 54.58 53.69 54.39 8,493,124 +0.57(+1.06%)
May 24, 2017 54.45 54.45 53.47 53.82 6,461,289 -0.39(-0.72%)
May 23, 2017 54.16 54.43 54.14 54.21 7,187,080 +0.11(+0.20%)
May 22, 2017 54.02 54.33 53.88 54.10 4,462,025 +0.08(+0.15%)
May 19, 2017 53.82 54.28 53.82 54.02 8,640,912 +0.24(+0.45%)
May 18, 2017 54.20 54.46 53.32 53.78 12,419,938 -0.63(-1.16%)
May 17, 2017 54.39 54.62 53.70 54.41 7,724,310 +0.02(+0.04%)
May 16, 2017 55.00 55.28 54.20 54.39 9,259,364 -0.71(-1.29%)
May 15, 2017 55.03 55.23 54.83 55.10 4,935,028 +0.07(+0.13%)
May 12, 2017 55.20 55.38 54.80 55.03 5,176,967 -0.11(-0.20%)
May 11, 2017 55.14 55.66 54.89 55.14 6,810,192 +0.00(+0.00%)
May 10, 2017 55.18 55.31 54.88 55.14 6,360,799 -0.18(-0.33%)
May 09, 2017 54.88 55.48 54.75 55.32 7,134,410 +0.38(+0.69%)
May 08, 2017 54.99 55.18 54.54 54.94 4,730,500 -0.21(-0.38%)
May 05, 2017 55.25 55.33 54.96 55.15 5,938,317 -0.04(-0.07%)
May 04, 2017 55.07 55.55 54.95 55.19 6,205,069 +0.13(+0.24%)
May 03, 2017 55.49 55.58 54.72 55.06 10,650,762 -0.89(-1.59%)
May 02, 2017 56.34 56.79 55.55 55.95 17,277,956 -0.36(-0.64%)
May 01, 2017 56.34 56.83 55.91 56.31 7,420,205 +0.26(+0.46%)
Apr 28, 2017 55.70 56.33 55.37 56.05 8,248,689 +0.38(+0.68%)
Apr 27, 2017 55.36 56.13 54.62 55.67 15,317,473 +1.90(+3.53%)
Apr 26, 2017 54.05 54.65 53.71 53.77 9,453,810 -0.17(-0.32%)
Apr 25, 2017 53.65 54.32 53.65 53.94 9,320,080 +0.39(+0.73%)
Apr 24, 2017 53.85 54.00 53.51 53.55 9,783,267 +0.07(+0.13%)
Apr 21, 2017 53.40 53.71 53.15 53.48 5,224,373 +0.04(+0.07%)
Apr 20, 2017 53.41 53.56 53.19 53.44 6,092,335 +0.24(+0.45%)
Apr 19, 2017 53.00 53.66 52.88 53.20 8,140,605 +0.27(+0.51%)
Apr 18, 2017 52.68 53.15 52.59 52.93 8,036,674 -0.02(-0.04%)
Apr 17, 2017 52.75 53.22 52.53 52.95 6,471,385 +0.12(+0.23%)
Apr 13, 2017 53.05 53.19 52.78 52.83 7,169,365 -0.16(-0.30%)
Apr 12, 2017 52.82 53.14 52.75 52.99 7,192,473 +0.01(+0.02%)
Apr 11, 2017 53.29 53.44 52.94 52.98 6,996,461 -0.37(-0.69%)
Apr 10, 2017 53.35 53.71 53.20 53.35 7,409,080 -0.07(-0.13%)
Apr 07, 2017 53.27 53.66 52.88 53.42 7,969,317 +0.13(+0.24%)
Apr 06, 2017 53.05 53.53 52.51 53.29 7,404,712 +0.21(+0.40%)
Apr 05, 2017 53.99 54.12 53.00 53.08 10,095,811 -1.06(-1.96%)
Apr 04, 2017 54.21 54.35 53.95 54.14 8,996,456 -0.07(-0.13%)
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.