Skip to main content

Bristol-Myers Squibb (NY: BMY )

48.71 -0.41 (-0.83%)
Streaming Delayed Price Updated: 11:28 AM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 11, 2024 50.46 50.58 49.11 49.12 11,778,971 -1.17(-2.33%)
Apr 10, 2024 51.04 51.28 50.27 50.29 11,488,401 -1.31(-2.54%)
Apr 09, 2024 51.13 51.68 51.07 51.60 9,487,549 +0.50(+0.98%)
Apr 08, 2024 51.28 51.30 50.85 51.10 12,257,519 -0.22(-0.43%)
Apr 05, 2024 51.19 51.45 50.77 51.32 9,095,552 -0.08(-0.16%)
Apr 04, 2024 51.94 52.09 51.20 51.40 10,993,284 -0.18(-0.35%)
Apr 03, 2024 52.14 52.26 51.50 51.58 10,553,290 -0.55(-1.06%)
Apr 02, 2024 52.49 52.74 51.93 52.13 10,353,296 -0.25(-0.47%)
Apr 01, 2024 53.55 53.61 52.35 52.38 9,630,466 -1.23(-2.29%)
Mar 28, 2024 52.78 53.66 52.78 53.61 15,331,932 +0.97(+1.84%)
Mar 27, 2024 52.39 53.07 52.34 52.64 13,229,490 +0.69(+1.33%)
Mar 26, 2024 51.79 52.04 51.44 51.95 10,065,448 +0.30(+0.57%)
Mar 25, 2024 51.48 52.13 51.31 51.65 12,491,279 +0.32(+0.62%)
Mar 22, 2024 51.06 51.84 50.93 51.33 11,864,176 +0.34(+0.66%)
Mar 21, 2024 51.31 52.04 50.97 51.00 12,772,617 -0.29(-0.56%)
Mar 20, 2024 51.04 51.56 50.68 51.28 10,557,084 +0.08(+0.15%)
Mar 19, 2024 51.16 51.33 50.80 51.20 14,762,397 +0.21(+0.41%)
Mar 18, 2024 51.98 52.09 50.94 51.00 19,966,470 -0.74(-1.43%)
Mar 15, 2024 51.72 52.58 51.35 51.74 125,022,888 -0.15(-0.29%)
Mar 14, 2024 51.97 52.07 51.21 51.89 14,596,919 -0.16(-0.30%)
Mar 13, 2024 53.71 54.40 51.99 52.04 27,162,482 -1.73(-3.22%)
Mar 12, 2024 53.71 53.97 53.20 53.77 14,435,226 +0.04(+0.07%)
Mar 11, 2024 53.28 53.93 53.12 53.73 15,827,878 +0.56(+1.06%)
Mar 08, 2024 52.87 53.64 52.72 53.17 17,682,958 +0.50(+0.96%)
Mar 07, 2024 52.95 53.13 52.37 52.67 17,431,856 -0.10(-0.19%)
Mar 06, 2024 51.74 53.19 51.65 52.77 21,943,534 +1.54(+3.01%)
Mar 05, 2024 50.42 51.51 50.40 51.22 15,285,614 +0.89(+1.77%)
Mar 04, 2024 50.69 51.59 50.14 50.33 19,254,508 +0.03(+0.06%)
Mar 01, 2024 50.35 50.49 49.86 50.30 11,018,994 +0.14(+0.28%)
Feb 29, 2024 50.37 50.58 49.70 50.17 14,825,274 -0.17(-0.33%)
Feb 28, 2024 49.93 50.38 49.79 50.33 8,067,316 +0.41(+0.81%)
Feb 27, 2024 49.99 50.14 49.57 49.93 8,241,695 -0.01(-0.02%)
Feb 26, 2024 50.97 51.09 49.89 49.94 9,801,397 -1.13(-2.21%)
Feb 23, 2024 50.81 51.32 50.15 51.07 11,188,188 +0.33(+0.64%)
Feb 22, 2024 50.00 50.81 49.75 50.74 13,011,867 +0.42(+0.83%)
Feb 21, 2024 49.36 50.34 48.97 50.32 12,426,387 +1.04(+2.11%)
Feb 20, 2024 49.32 49.87 49.09 49.29 13,938,364 +0.00(+0.00%)
Feb 16, 2024 48.74 49.30 48.37 49.29 13,332,353 +0.42(+0.85%)
Feb 15, 2024 48.45 49.70 48.27 48.87 13,588,349 +0.54(+1.13%)
Feb 14, 2024 48.26 48.47 47.89 48.33 10,993,831 +0.18(+0.37%)
Feb 13, 2024 49.09 49.33 47.75 48.15 16,011,056 -1.03(-2.09%)
Feb 12, 2024 49.25 49.47 48.64 49.18 15,147,029 -0.06(-0.12%)
Feb 09, 2024 48.14 49.26 47.93 49.24 15,592,711 +1.09(+2.26%)
Feb 08, 2024 47.88 48.21 47.56 48.15 14,159,854 +0.07(+0.14%)
Feb 07, 2024 48.62 48.79 47.47 48.08 18,172,922 -0.61(-1.26%)
Feb 06, 2024 47.40 49.41 47.03 48.69 22,957,758 +1.27(+2.67%)
Feb 05, 2024 47.96 47.99 47.13 47.43 15,711,689 -0.72(-1.50%)
Feb 02, 2024 48.70 49.44 47.53 48.15 28,317,288 +0.04(+0.08%)
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.