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 (%)
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%)
Jan 04, 2021 61.74 62.15 60.50 61.38 12,423,852 -0.65(-1.05%)
Dec 31, 2020 62.03 62.03 62.03 6,623,367 +0.11(+0.18%)
Dec 30, 2020 61.62 62.16 61.48 61.92 6,623,367 +0.50(+0.81%)
Dec 29, 2020 61.70 61.94 61.34 61.42 6,640,145 +0.30(+0.49%)
Dec 28, 2020 61.42 61.74 60.81 61.12 6,855,033 -0.03(-0.05%)
Dec 24, 2020 61.12 61.36 60.94 61.15 3,099,600 +0.15(+0.25%)
Dec 23, 2020 61.37 61.63 61.00 61.00 6,234,947 -0.43(-0.70%)
Dec 22, 2020 61.77 61.97 61.13 61.43 8,113,302 -0.58(-0.94%)
Dec 21, 2020 62.00 62.12 61.34 62.01 13,054,270 -1.11(-1.76%)
Dec 18, 2020 62.65 63.45 62.44 63.12 21,177,700 +0.58(+0.93%)
Dec 17, 2020 62.57 62.82 61.99 62.54 10,641,388 +0.20(+0.32%)
Dec 16, 2020 62.50 63.28 62.29 62.34 9,497,009 -0.23(-0.37%)
Dec 15, 2020 61.26 62.64 60.85 62.57 14,940,773 +2.60(+4.34%)
Dec 14, 2020 61.01 61.10 59.92 59.97 11,393,091 -0.75(-1.24%)
Dec 11, 2020 60.33 61.47 60.20 60.72 10,021,600 +0.52(+0.86%)
Dec 10, 2020 60.91 61.04 59.96 60.20 9,425,712 -0.72(-1.18%)
Dec 09, 2020 61.50 61.56 60.33 60.92 10,243,561 -0.20(-0.33%)
Dec 08, 2020 61.17 61.78 60.85 61.12 10,829,604 -0.08(-0.13%)
Dec 07, 2020 62.19 62.59 60.97 61.20 8,970,619 -1.11(-1.78%)
Dec 04, 2020 61.79 62.31 61.65 62.31 8,159,000 +0.53(+0.86%)
Dec 03, 2020 62.00 62.29 61.58 61.78 10,944,540 -0.40(-0.64%)
Dec 02, 2020 62.41 62.83 61.90 62.18 8,074,499 -0.23(-0.37%)
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.