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 (%)
Jun 29, 2018 55.29 55.85 55.15 55.34 7,804,347 +0.04(+0.07%)
Jun 28, 2018 54.49 55.63 54.48 55.30 10,414,916 +0.83(+1.52%)
Jun 27, 2018 54.65 54.80 54.30 54.47 9,406,596 -0.44(-0.80%)
Jun 26, 2018 54.60 55.24 54.58 54.91 8,749,724 +0.24(+0.44%)
Jun 25, 2018 55.00 55.33 54.25 54.67 7,436,731 -0.47(-0.85%)
Jun 22, 2018 54.65 55.33 54.24 55.14 10,990,313 +1.20(+2.22%)
Jun 21, 2018 54.18 54.39 53.49 53.94 5,840,795 -0.31(-0.57%)
Jun 20, 2018 53.60 54.30 53.56 54.25 6,141,942 +0.61(+1.14%)
Jun 19, 2018 53.40 53.71 53.04 53.64 5,470,417 -0.01(-0.02%)
Jun 18, 2018 54.28 54.49 53.51 53.65 8,520,766 -1.15(-2.10%)
Jun 15, 2018 54.81 53.63 54.80 14,496,733 +1.17(+2.18%)
Jun 14, 2018 53.48 53.86 53.11 53.63 4,789,142 +0.17(+0.32%)
Jun 13, 2018 53.35 54.30 53.24 53.46 7,313,104 +0.33(+0.62%)
Jun 12, 2018 53.14 53.36 52.98 53.13 8,286,836 +0.01(+0.02%)
Jun 11, 2018 53.30 53.50 52.86 53.12 4,927,203 -0.04(-0.08%)
Jun 08, 2018 52.62 53.22 52.59 53.16 4,687,515 +0.54(+1.03%)
Jun 07, 2018 52.95 53.09 52.40 52.62 5,669,729 -0.30(-0.57%)
Jun 06, 2018 52.97 52.92 7,211,774 +1.00(+1.93%)
Jun 05, 2018 51.40 52.18 51.27 51.92 8,081,555 +0.47(+0.91%)
Jun 04, 2018 52.33 52.40 49.97 51.45 15,081,657 -1.68(-3.16%)
Jun 01, 2018 52.91 53.40 52.70 53.13 6,115,842 +0.51(+0.97%)
May 31, 2018 53.14 53.18 52.46 52.62 8,860,486 -0.40(-0.75%)
May 30, 2018 52.48 53.45 52.48 53.02 6,455,698 +0.75(+1.43%)
May 29, 2018 52.37 52.62 51.77 52.27 7,711,427 -0.50(-0.95%)
May 25, 2018 52.77 52.77 52.77 0 +0.08(+0.15%)
May 24, 2018 52.54 52.75 52.12 52.69 4,930,385 +0.19(+0.36%)
May 23, 2018 52.34 52.62 52.11 52.50 5,961,954 +0.16(+0.31%)
May 22, 2018 52.28 52.82 52.20 52.34 3,751,011 +0.10(+0.19%)
May 21, 2018 52.07 52.76 51.92 52.24 5,440,682 -0.47(-0.89%)
May 18, 2018 52.88 53.15 52.43 52.71 6,440,125 -0.03(-0.06%)
May 17, 2018 52.05 53.40 51.96 52.74 8,097,423 +0.53(+1.02%)
May 16, 2018 52.45 52.62 52.12 52.21 5,416,936 -0.09(-0.17%)
May 15, 2018 51.95 52.34 51.71 52.30 8,133,051 +0.28(+0.54%)
May 14, 2018 51.94 52.60 51.70 52.02 8,716,944 +0.16(+0.31%)
May 11, 2018 51.38 52.11 51.05 51.86 8,987,721 +0.71(+1.39%)
May 10, 2018 51.33 51.71 50.99 51.15 9,125,871 +0.06(+0.12%)
May 09, 2018 50.51 51.21 50.35 51.09 11,587,311 +0.56(+1.11%)
May 08, 2018 51.20 51.20 49.96 50.53 12,207,233 -0.79(-1.54%)
May 07, 2018 51.32 51.68 51.04 51.32 6,801,248 -0.01(-0.02%)
May 04, 2018 51.16 51.50 50.67 51.33 6,149,498 -0.12(-0.23%)
May 03, 2018 51.60 51.85 50.76 51.45 8,177,468 -0.05(-0.10%)
May 02, 2018 52.36 52.40 51.28 51.50 8,251,826 -1.19(-2.26%)
May 01, 2018 51.98 52.74 51.62 52.69 9,821,787 +0.56(+1.07%)
Apr 30, 2018 52.67 52.67 51.83 52.13 11,437,175 -0.14(-0.27%)
Apr 27, 2018 52.33 52.87 52.01 52.27 7,201,825 +0.23(+0.44%)
Apr 26, 2018 51.53 52.76 50.56 52.04 14,220,726 +0.28(+0.54%)
Apr 25, 2018 51.48 51.87 50.56 51.76 14,303,376 +0.18(+0.35%)
Apr 24, 2018 51.02 51.97 50.72 51.58 12,137,571 +0.68(+1.34%)
Apr 23, 2018 51.25 51.53 50.66 50.90 10,409,578 -0.27(-0.53%)
Apr 20, 2018 51.62 51.85 51.02 51.17 11,669,063 -0.44(-0.85%)
Apr 19, 2018 52.35 52.54 51.51 51.61 17,145,356 -0.69(-1.32%)
Apr 18, 2018 52.35 52.85 52.04 52.30 14,688,381 -0.08(-0.15%)
Apr 17, 2018 54.20 54.23 52.20 52.38 27,800,756 -1.70(-3.14%)
Apr 16, 2018 58.41 58.67 52.70 54.08 34,835,929 -4.57(-7.79%)
Apr 13, 2018 59.15 59.28 57.91 58.65 11,551,327 -0.19(-0.32%)
Apr 12, 2018 59.30 59.31 57.85 58.84 14,986,605 -1.34(-2.23%)
Apr 11, 2018 60.60 60.77 59.94 60.18 7,817,775 -1.03(-1.68%)
Apr 10, 2018 61.36 61.48 60.53 61.21 6,847,955 +0.73(+1.21%)
Apr 09, 2018 60.91 61.04 58.34 60.48 10,349,080 -0.40(-0.66%)
Apr 06, 2018 62.07 62.13 59.98 60.88 6,462,049 -1.43(-2.29%)
Apr 05, 2018 62.99 63.19 62.16 62.31 3,856,681 -0.67(-1.06%)
Apr 04, 2018 61.87 63.23 61.55 62.98 5,252,300 +0.21(+0.33%)
Apr 03, 2018 62.32 62.86 61.53 62.77 6,070,446 +0.77(+1.24%)
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.