Bristol-Myers Squibb (NY: BMY )

72.45 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 72.99 73.45 72.34 72.45 5,426,738 -0.54(-0.74%)
Jan 26, 2023 73.11 73.20 71.98 72.99 6,528,315 -0.18(-0.25%)
Jan 25, 2023 72.56 73.24 72.01 73.17 6,637,805 +0.83(+1.15%)
Jan 24, 2023 73.00 75.00 72.12 72.34 7,299,853 -0.92(-1.26%)
Jan 23, 2023 74.09 74.20 72.85 73.26 7,426,498 -0.89(-1.20%)
Jan 20, 2023 73.90 74.15 73.34 74.15 10,518,240 +0.40(+0.54%)
Jan 19, 2023 72.35 73.87 72.16 73.75 9,385,989 +1.61(+2.23%)
Jan 18, 2023 72.34 72.67 72.08 72.14 8,371,069 -0.17(-0.24%)
Jan 17, 2023 73.11 73.49 72.01 72.31 8,963,909 -0.20(-0.28%)
Jan 13, 2023 71.63 72.52 71.43 72.51 9,117,286 +0.91(+1.27%)
Jan 12, 2023 71.68 71.94 71.06 71.60 6,779,229 -0.34(-0.47%)
Jan 11, 2023 71.51 71.98 71.02 71.94 7,268,694 +0.29(+0.40%)
Jan 10, 2023 71.28 71.70 70.79 71.65 6,673,400 +0.64(+0.90%)
Jan 09, 2023 73.12 73.16 70.75 71.01 13,004,773 -1.99(-2.73%)
Jan 06, 2023 72.35 73.39 72.10 73.00 7,311,157 +1.08(+1.50%)
Jan 05, 2023 71.74 72.38 71.53 71.92 8,111,091 -0.13(-0.18%)
Jan 04, 2023 71.68 72.69 71.17 72.05 10,027,419 +0.36(+0.50%)
Jan 03, 2023 71.20 72.39 71.12 71.69 7,854,236 +0.31(+0.43%)
Dec 30, 2022 71.56 71.71 70.31 71.39 7,089,714 -0.15(-0.21%)
Dec 29, 2022 71.73 72.07 71.30 71.53 4,322,212 +0.11(+0.15%)
Dec 28, 2022 72.30 72.30 71.36 71.42 5,233,037 -0.62(-0.85%)
Dec 27, 2022 72.61 72.71 71.55 72.04 6,022,980 -0.28(-0.38%)
Dec 23, 2022 73.17 73.31 71.95 72.32 7,085,528 -0.93(-1.27%)
Dec 22, 2022 72.52 73.28 72.27 73.25 7,660,810 +0.50(+0.68%)
Dec 21, 2022 72.18 72.97 71.74 72.75 8,536,732 +0.67(+0.94%)
Dec 20, 2022 72.74 73.08 71.88 72.08 9,304,622 -0.51(-0.70%)
Dec 19, 2022 73.08 73.65 72.07 72.59 8,222,098 -0.33(-0.45%)
Dec 16, 2022 73.90 74.35 72.79 72.91 27,259,596 -1.50(-2.01%)
Dec 15, 2022 76.32 76.60 74.12 74.41 10,763,472 -2.12(-2.77%)
Dec 14, 2022 77.20 77.29 76.17 76.53 9,270,448 -0.21(-0.27%)
Dec 13, 2022 78.74 78.74 76.66 76.74 15,737,524 -1.53(-1.95%)
Dec 12, 2022 78.32 78.52 77.68 78.27 7,127,133 +0.06(+0.08%)
Dec 09, 2022 79.50 80.04 78.11 78.21 8,927,179 -1.04(-1.31%)
Dec 08, 2022 79.35 79.45 78.85 79.25 6,863,267 -0.05(-0.06%)
Dec 07, 2022 78.14 79.60 78.03 79.30 7,859,635 +0.01(+0.01%)
Dec 06, 2022 80.07 80.60 78.85 79.29 7,789,557 -0.77(-0.97%)
Dec 05, 2022 80.29 80.78 79.77 80.07 6,844,791 -0.43(-0.53%)
Dec 02, 2022 79.74 80.52 79.74 80.49 6,417,073 +0.25(+0.31%)
Dec 01, 2022 79.85 80.80 79.42 80.25 10,390,116 +0.60(+0.75%)
Nov 30, 2022 79.12 79.67 78.02 79.65 19,414,162 +1.24(+1.58%)
Nov 29, 2022 78.19 78.49 77.69 78.41 6,490,766 -0.11(-0.14%)
Nov 28, 2022 78.66 79.07 78.20 78.52 6,319,607 -0.10(-0.13%)
Nov 25, 2022 78.69 79.15 78.52 78.62 4,777,497 +0.10(+0.13%)
Nov 23, 2022 77.98 78.60 77.91 78.52 5,745,407 +0.28(+0.36%)
Nov 22, 2022 78.39 78.94 78.16 78.24 7,130,976 -0.10(-0.13%)
Nov 21, 2022 77.04 78.44 77.01 78.34 9,043,474 +1.50(+1.95%)
Nov 18, 2022 76.92 77.53 76.38 76.84 9,303,013 +0.29(+0.38%)
Nov 17, 2022 75.05 76.96 75.05 76.55 7,519,990 +1.00(+1.33%)
Nov 16, 2022 75.96 77.14 75.42 75.55 10,212,837 -0.13(-0.17%)
Nov 15, 2022 75.81 76.17 74.67 75.68 11,300,928 -0.11(-0.14%)
Nov 14, 2022 75.99 77.23 75.56 75.79 14,281,634 +0.43(+0.57%)
Nov 11, 2022 77.49 77.84 73.97 75.36 18,462,594 -3.39(-4.31%)
Nov 10, 2022 80.12 80.13 78.01 78.76 9,962,394 -0.40(-0.50%)
Nov 09, 2022 78.97 80.53 78.97 79.15 10,000,856 -0.20(-0.25%)
Nov 08, 2022 78.57 79.80 78.24 79.35 8,582,024 +0.78(+1.00%)
Nov 07, 2022 78.09 79.05 77.80 78.57 7,743,365 +0.41(+0.52%)
Nov 04, 2022 78.19 78.66 77.30 78.16 8,252,775 +0.30(+0.38%)
Nov 03, 2022 76.64 78.08 76.55 77.86 9,134,297 +1.02(+1.33%)
Nov 02, 2022 77.05 76.84 8,638,755 -0.25(-0.32%)
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.