Skip to main content

Bristol-Myers Squibb (NY: BMY )

47.56 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 48.75 49.11 47.37 47.56 17,722,146 -1.49(-3.04%)
Jul 30, 2024 49.06 49.31 47.85 49.05 19,291,388 +0.07(+0.14%)
Jul 29, 2024 49.92 51.19 48.97 48.98 22,279,892 -1.47(-2.91%)
Jul 26, 2024 48.27 50.61 47.73 50.45 36,636,480 +5.18(+11.44%)
Jul 25, 2024 44.79 45.97 44.49 45.27 22,048,380 +0.61(+1.37%)
Jul 24, 2024 43.25 44.78 43.25 44.66 20,394,644 +1.68(+3.91%)
Jul 23, 2024 42.44 43.08 41.90 42.98 17,687,832 +0.31(+0.73%)
Jul 22, 2024 42.43 42.98 42.37 42.67 10,114,415 +0.03(+0.07%)
Jul 19, 2024 42.63 42.83 41.60 42.64 12,839,961 +0.25(+0.59%)
Jul 18, 2024 42.44 44.23 42.37 42.39 19,433,656 -0.76(-1.76%)
Jul 17, 2024 41.20 43.52 41.20 43.15 18,635,528 +1.95(+4.73%)
Jul 16, 2024 40.15 41.27 40.09 41.20 13,738,600 +1.05(+2.62%)
Jul 15, 2024 40.63 40.65 39.92 40.15 17,855,320 -0.31(-0.77%)
Jul 12, 2024 41.07 41.14 40.35 40.46 16,677,468 -0.29(-0.71%)
Jul 11, 2024 41.25 41.66 40.69 40.75 17,883,202 -0.37(-0.90%)
Jul 10, 2024 40.87 41.17 40.44 41.12 9,670,194 +0.26(+0.64%)
Jul 09, 2024 39.81 40.90 39.71 40.86 16,369,765 +0.87(+2.18%)
Jul 08, 2024 39.64 40.11 39.50 39.99 13,372,284 +0.33(+0.83%)
Jul 05, 2024 39.74 39.75 39.35 39.66 12,824,405 +0.20(+0.51%)
Jul 03, 2024 39.81 40.05 39.43 39.46 9,270,305 -0.38(-0.96%)
Jul 02, 2024 40.64 40.73 39.80 39.84 18,555,898 -0.84(-2.06%)
Jul 01, 2024 41.03 41.64 40.52 40.68 18,541,586 -0.23(-0.55%)
Jun 28, 2024 41.09 41.84 40.79 40.91 20,855,114 +0.02(+0.05%)
Jun 27, 2024 41.79 41.86 40.86 40.89 17,695,100 -0.98(-2.33%)
Jun 26, 2024 41.48 42.40 41.09 41.86 20,125,538 +0.31(+0.73%)
Jun 25, 2024 41.39 41.74 40.96 41.56 16,349,721 -0.04(-0.09%)
Jun 24, 2024 41.37 41.72 41.18 41.60 15,069,244 +0.30(+0.72%)
Jun 21, 2024 40.64 41.32 40.45 41.30 36,424,552 +0.88(+2.17%)
Jun 20, 2024 39.94 40.57 39.04 40.43 18,923,110 +0.23(+0.56%)
Jun 18, 2024 40.41 40.62 39.49 40.20 19,032,286 -0.16(-0.39%)
Jun 17, 2024 40.45 40.72 39.83 40.36 19,067,926 -0.23(-0.56%)
Jun 14, 2024 40.79 41.23 40.14 40.58 14,488,435 -0.28(-0.68%)
Jun 13, 2024 41.82 42.00 40.45 40.86 17,282,058 -0.92(-2.19%)
Jun 12, 2024 42.44 42.54 41.59 41.77 9,575,920 -0.60(-1.42%)
Jun 11, 2024 41.89 42.41 41.25 42.38 12,828,967 +0.44(+1.06%)
Jun 10, 2024 40.78 42.08 40.74 41.93 13,666,103 +1.07(+2.63%)
Jun 07, 2024 40.24 40.96 40.16 40.86 13,873,255 +0.59(+1.47%)
Jun 06, 2024 40.25 40.67 40.09 40.27 10,438,385 -0.35(-0.87%)
Jun 05, 2024 41.06 41.06 40.30 40.62 12,589,210 -0.50(-1.22%)
Jun 04, 2024 41.12 41.45 40.77 41.12 12,415,864 -0.02(-0.05%)
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.