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 28, 2019 45.38 45.40 44.92 45.35 15,627,000 +0.25(+0.55%)
Jun 27, 2019 44.95 45.57 44.95 45.10 10,918,258 +0.18(+0.40%)
Jun 26, 2019 45.86 45.98 44.54 44.92 21,913,331 -0.85(-1.86%)
Jun 25, 2019 45.81 46.56 45.65 45.77 24,455,425 +0.09(+0.20%)
Jun 24, 2019 47.22 47.44 45.57 45.68 36,616,768 -3.66(-7.42%)
Jun 21, 2019 48.82 49.39 48.19 49.34 14,979,300 +0.45(+0.92%)
Jun 20, 2019 49.00 49.55 48.64 48.89 9,441,026 +0.22(+0.45%)
Jun 19, 2019 48.08 48.67 47.71 48.67 8,718,362 +0.88(+1.84%)
Jun 18, 2019 48.28 48.68 47.71 47.79 11,522,657 -0.42(-0.87%)
Jun 17, 2019 47.79 48.47 47.65 48.21 9,513,734 +0.65(+1.37%)
Jun 14, 2019 47.33 48.03 47.20 47.56 10,186,000 +0.23(+0.49%)
Jun 13, 2019 47.53 47.74 46.97 47.33 9,327,977 -0.30(-0.63%)
Jun 12, 2019 46.99 47.66 46.90 47.63 10,651,005 +0.76(+1.62%)
Jun 11, 2019 46.20 47.02 46.04 46.87 11,030,027 +0.86(+1.87%)
Jun 10, 2019 46.73 46.97 45.91 46.01 10,444,605 -0.74(-1.58%)
Jun 07, 2019 46.52 46.95 46.48 46.75 6,801,600 +0.60(+1.30%)
Jun 06, 2019 46.82 46.87 46.12 46.15 12,206,222 -0.48(-1.03%)
Jun 05, 2019 46.87 47.02 46.54 46.63 10,052,657 +0.00(+0.00%)
Jun 04, 2019 46.48 46.84 46.43 46.63 10,882,590 +0.51(+1.11%)
Jun 03, 2019 45.26 46.50 45.07 46.12 13,276,991 +0.75(+1.65%)
May 31, 2019 45.56 45.76 45.07 45.37 12,845,400 -0.51(-1.11%)
May 30, 2019 45.36 45.97 45.36 45.88 8,595,108 +0.50(+1.10%)
May 29, 2019 45.61 45.65 44.86 45.38 15,246,406 -0.48(-1.05%)
May 28, 2019 47.06 47.23 45.86 45.86 16,094,377 -0.95(-2.03%)
May 24, 2019 47.40 47.54 46.78 46.81 9,294,500 -0.49(-1.04%)
May 23, 2019 47.51 47.64 46.89 47.30 10,372,985 -0.44(-0.92%)
May 22, 2019 47.46 47.82 47.07 47.74 9,221,552 +0.31(+0.65%)
May 21, 2019 46.55 47.46 46.47 47.43 12,018,927 +1.12(+2.42%)
May 20, 2019 46.38 46.58 46.10 46.31 11,081,000 -0.54(-1.15%)
May 17, 2019 46.69 47.23 46.59 46.85 10,145,300 -0.27(-0.57%)
May 16, 2019 46.70 47.84 46.63 47.12 15,378,006 +0.49(+1.05%)
May 15, 2019 45.62 46.75 45.53 46.63 10,143,297 +0.72(+1.57%)
May 14, 2019 46.09 46.44 45.88 45.91 12,749,736 +0.01(+0.02%)
May 13, 2019 46.35 46.59 45.83 45.90 15,453,269 -1.11(-2.36%)
May 10, 2019 46.90 47.32 46.22 47.01 12,019,800 -0.22(-0.47%)
May 09, 2019 47.17 47.38 46.76 47.23 13,884,016 -0.22(-0.46%)
May 08, 2019 47.09 47.68 46.81 47.45 13,207,570 +0.23(+0.49%)
May 07, 2019 47.75 47.92 46.92 47.22 13,189,641 -0.66(-1.38%)
May 06, 2019 47.79 48.20 47.59 47.88 14,479,208 -0.74(-1.52%)
May 03, 2019 47.37 48.80 47.27 48.62 24,355,100 +1.74(+3.71%)
May 02, 2019 46.78 47.07 46.51 46.88 12,676,013 +0.30(+0.64%)
May 01, 2019 46.32 46.87 45.85 46.58 18,282,162 +0.34(+0.74%)
Apr 30, 2019 46.48 46.58 46.00 46.24 14,162,584 -0.08(-0.17%)
Apr 29, 2019 45.78 46.78 45.77 46.32 15,735,301 +0.43(+0.94%)
Apr 26, 2019 46.08 46.15 45.26 45.89 13,671,800 +0.25(+0.55%)
Apr 25, 2019 45.05 45.75 44.54 45.64 17,287,244 +1.02(+2.29%)
Apr 24, 2019 45.51 45.55 44.61 44.62 15,054,658 -0.70(-1.54%)
Apr 23, 2019 45.34 45.54 44.95 45.32 14,386,020 +0.08(+0.18%)
Apr 22, 2019 45.34 45.65 44.90 45.24 15,746,744 -0.28(-0.62%)
Apr 18, 2019 46.05 46.13 45.03 45.52 23,633,702 -0.28(-0.61%)
Apr 17, 2019 46.17 46.20 45.43 45.80 20,085,450 -0.22(-0.48%)
Apr 16, 2019 46.84 46.89 45.98 46.02 21,336,095 -0.48(-1.03%)
Apr 15, 2019 45.83 46.71 45.65 46.50 20,263,205 +0.93(+2.04%)
Apr 12, 2019 46.41 46.42 45.40 45.57 25,363,400 -0.52(-1.13%)
Apr 11, 2019 46.11 46.33 45.43 46.09 19,845,575 +0.20(+0.44%)
Apr 10, 2019 45.98 46.32 45.71 45.89 13,083,624 -0.09(-0.20%)
Apr 09, 2019 46.60 46.67 45.88 45.98 16,073,353 -0.81(-1.73%)
Apr 08, 2019 46.70 46.89 46.53 46.79 15,953,348 +0.15(+0.32%)
Apr 05, 2019 46.88 47.10 46.51 46.64 16,044,700 -0.03(-0.06%)
Apr 04, 2019 46.64 46.74 46.17 46.67 17,925,666 -0.21(-0.45%)
Apr 03, 2019 47.08 47.47 46.34 46.88 21,743,155 +0.18(+0.39%)
Apr 02, 2019 47.12 47.44 46.69 46.70 15,095,625 -0.39(-0.83%)
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.