Skip to main content

Bristol-Myers Squibb (NY: BMY )

39.66 +0.20 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 54.63 54.63 54.63 7,520,637 +0.53(+0.98%)
Dec 30, 2020 53.84 54.31 53.72 54.10 7,580,626 +0.44(+0.81%)
Dec 29, 2020 53.91 54.12 53.59 53.66 7,599,829 +0.26(+0.49%)
Dec 28, 2020 53.66 53.94 53.13 53.40 7,845,774 -0.03(-0.05%)
Dec 24, 2020 53.40 53.61 53.24 53.43 3,547,577 +0.13(+0.25%)
Dec 23, 2020 53.62 53.85 53.30 53.30 7,136,068 -0.38(-0.70%)
Dec 22, 2020 53.97 54.14 53.41 53.67 9,286,050 -0.51(-0.94%)
Dec 21, 2020 54.17 54.28 53.59 54.18 14,940,971 -0.97(-1.76%)
Dec 18, 2020 54.74 55.44 54.55 55.15 24,238,460 +0.51(+0.93%)
Dec 17, 2020 54.67 54.89 54.16 54.64 12,179,362 +0.17(+0.32%)
Dec 16, 2020 54.61 55.29 54.42 54.47 10,869,588 -0.20(-0.37%)
Dec 15, 2020 53.52 54.73 53.17 54.67 17,100,126 +2.27(+4.34%)
Dec 14, 2020 53.31 53.38 52.35 52.40 13,039,706 -0.66(-1.24%)
Dec 11, 2020 52.71 53.71 52.60 53.05 11,469,997 +0.45(+0.86%)
Dec 10, 2020 53.22 53.33 52.39 52.60 10,787,987 -0.63(-1.18%)
Dec 09, 2020 53.73 53.79 52.71 53.23 11,724,038 -0.17(-0.33%)
Dec 08, 2020 53.45 53.98 53.17 53.40 12,394,780 -0.07(-0.13%)
Dec 07, 2020 54.34 54.69 53.27 53.47 10,267,120 -0.97(-1.78%)
Dec 04, 2020 53.99 54.44 53.87 54.44 9,338,200 +0.46(+0.86%)
Dec 03, 2020 54.17 54.42 53.80 53.98 12,526,327 -0.35(-0.64%)
Dec 02, 2020 54.53 54.90 54.08 54.33 9,241,486 -0.20(-0.37%)
Dec 01, 2020 55.18 55.69 54.46 54.53 11,297,301 +0.01(+0.02%)
Nov 30, 2020 55.09 55.28 54.16 54.52 17,162,660 -0.57(-1.03%)
Nov 27, 2020 55.29 55.65 54.94 55.09 4,782,637 +0.18(+0.33%)
Nov 25, 2020 55.41 55.48 54.35 54.90 10,896,932 -0.33(-0.60%)
Nov 24, 2020 54.13 55.49 54.07 55.24 15,462,888 +1.14(+2.10%)
Nov 23, 2020 53.94 54.18 53.37 54.10 10,977,315 +0.27(+0.50%)
Nov 20, 2020 54.04 54.46 53.65 53.83 9,505,416 -0.42(-0.77%)
Nov 19, 2020 54.35 54.52 53.43 54.25 10,327,930 +0.07(+0.13%)
Nov 18, 2020 56.50 56.53 54.17 54.18 14,252,985 -2.02(-3.59%)
Nov 17, 2020 56.33 56.53 55.81 56.20 9,852,903 -0.16(-0.28%)
Nov 16, 2020 56.02 56.73 55.79 56.36 8,227,383 +0.77(+1.38%)
Nov 13, 2020 54.86 55.95 54.84 55.59 10,798,846 +0.76(+1.39%)
Nov 12, 2020 55.17 55.17 54.34 54.83 8,701,743 -0.59(-1.06%)
Nov 11, 2020 56.85 56.90 55.07 55.41 9,463,473 -0.96(-1.70%)
Nov 10, 2020 56.10 56.61 55.66 56.37 12,828,923 +0.38(+0.69%)
Nov 09, 2020 57.38 57.74 55.91 55.99 17,777,046 +0.24(+0.44%)
Nov 06, 2020 55.58 56.72 55.38 55.74 11,079,141 +0.04(+0.08%)
Nov 05, 2020 56.78 57.12 55.52 55.70 20,228,080 -1.47(-2.57%)
Nov 04, 2020 55.88 57.87 55.70 57.17 28,259,562 +3.66(+6.84%)
Nov 03, 2020 53.31 54.38 52.61 53.51 15,202,030 +1.53(+2.94%)
Nov 02, 2020 51.72 52.11 51.41 51.98 11,809,789 +0.91(+1.78%)
Oct 30, 2020 50.42 51.10 50.32 51.07 12,768,349 +0.46(+0.92%)
Oct 29, 2020 50.51 51.05 49.58 50.61 10,114,357 +0.14(+0.28%)
Oct 28, 2020 50.68 51.15 50.15 50.47 13,655,288 -0.86(-1.67%)
Oct 27, 2020 51.78 52.28 51.17 51.32 11,454,712 -0.81(-1.56%)
Oct 26, 2020 52.27 52.55 51.58 52.13 8,565,575 -0.40(-0.77%)
Oct 23, 2020 53.15 53.49 52.49 52.54 8,397,170 -0.55(-1.04%)
Oct 22, 2020 52.41 53.31 52.38 53.09 8,054,640 +0.64(+1.22%)
Oct 21, 2020 52.76 53.08 52.38 52.45 9,160,707 -0.53(-1.01%)
Oct 20, 2020 53.38 53.53 52.89 52.98 7,594,168 -0.11(-0.21%)
Oct 19, 2020 54.00 54.54 52.87 53.10 12,587,705 -0.41(-0.77%)
Oct 16, 2020 53.01 53.94 52.99 53.51 10,742,078 +0.72(+1.36%)
Oct 15, 2020 52.94 53.21 52.69 52.79 14,998,751 -0.51(-0.95%)
Oct 14, 2020 53.39 53.85 53.05 53.30 10,098,078 -0.11(-0.21%)
Oct 13, 2020 53.79 54.18 53.28 53.41 9,584,630 -0.61(-1.13%)
Oct 12, 2020 54.15 54.39 53.72 54.02 13,198,634 +0.01(+0.02%)
Oct 09, 2020 54.00 54.43 53.83 54.01 10,768,173 +0.17(+0.32%)
Oct 08, 2020 53.17 54.25 52.83 53.84 13,490,424 +1.05(+1.99%)
Oct 07, 2020 50.81 53.28 50.64 52.79 16,746,144 +2.34(+4.64%)
Oct 06, 2020 51.85 51.95 50.34 50.45 15,007,859 -1.28(-2.47%)
Oct 05, 2020 51.16 51.79 50.63 51.72 12,579,692 +0.42(+0.82%)
Oct 02, 2020 51.89 52.43 51.27 51.30 14,391,518 -0.96(-1.84%)
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.