Bristol-Myers Squibb (NY: BMY )

50.89 +0.14 (+0.28%)
Official Closing Price Updated: 7:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 50.94 51.08 50.44 50.89 10,892,291 +0.14(+0.28%)
Feb 29, 2024 50.96 51.17 50.27 50.75 14,654,804 -0.17(-0.33%)
Feb 28, 2024 50.51 50.97 50.37 50.92 7,974,553 +0.41(+0.81%)
Feb 27, 2024 50.57 50.72 50.15 50.51 8,146,927 -0.01(-0.02%)
Feb 26, 2024 51.56 51.68 50.47 50.52 9,688,694 -1.14(-2.21%)
Feb 23, 2024 51.40 51.92 50.73 51.66 11,059,539 +0.33(+0.64%)
Feb 22, 2024 50.58 51.41 50.33 51.33 12,862,248 +0.42(+0.82%)
Feb 21, 2024 49.93 50.93 49.53 50.91 12,283,501 +1.05(+2.11%)
Feb 20, 2024 49.89 50.45 49.66 49.86 13,778,092 +0.00(+0.00%)
Feb 16, 2024 49.31 49.87 48.93 49.86 13,179,049 +0.42(+0.85%)
Feb 15, 2024 49.01 50.28 48.83 49.44 13,432,102 +0.55(+1.12%)
Feb 14, 2024 48.82 49.03 48.45 48.89 10,867,417 +0.18(+0.37%)
Feb 13, 2024 49.66 49.90 48.31 48.71 15,826,951 -1.04(-2.09%)
Feb 12, 2024 49.82 50.05 49.21 49.75 14,972,859 -0.06(-0.12%)
Feb 09, 2024 48.70 49.83 48.49 49.81 15,413,416 +1.10(+2.26%)
Feb 08, 2024 48.44 48.77 48.11 48.71 13,997,035 +0.07(+0.14%)
Feb 07, 2024 49.19 49.36 48.02 48.64 17,963,958 -0.62(-1.26%)
Feb 06, 2024 47.95 49.98 47.58 49.26 22,693,776 +1.28(+2.67%)
Feb 05, 2024 48.52 48.55 47.68 47.98 15,531,026 -0.73(-1.50%)
Feb 02, 2024 49.27 50.01 48.08 48.71 27,991,678 +0.04(+0.08%)
Feb 01, 2024 48.85 48.85 48.12 48.67 20,409,044 -0.20(-0.41%)
Jan 31, 2024 49.71 50.02 48.84 48.87 18,993,980 -0.52(-1.05%)
Jan 30, 2024 50.05 50.18 49.25 49.39 11,604,135 -0.48(-0.96%)
Jan 29, 2024 49.62 49.88 49.45 49.87 11,744,652 +0.17(+0.34%)
Jan 26, 2024 49.96 50.20 49.65 49.70 10,855,502 +0.09(+0.18%)
Jan 25, 2024 50.26 50.34 49.44 49.61 17,638,292 -0.63(-1.25%)
Jan 24, 2024 50.20 50.62 50.07 50.24 12,274,659 +0.12(+0.24%)
Jan 23, 2024 49.68 50.42 49.49 50.12 12,589,821 +0.55(+1.11%)
Jan 22, 2024 50.26 50.32 49.50 49.57 13,813,716 -0.54(-1.08%)
Jan 19, 2024 50.11 50.21 49.42 50.11 23,285,782 +0.02(+0.04%)
Jan 18, 2024 49.62 50.17 48.63 50.09 18,460,656 +0.11(+0.22%)
Jan 17, 2024 49.55 50.07 48.95 49.98 16,425,297 -0.02(-0.04%)
Jan 16, 2024 50.30 50.59 49.81 50.00 13,823,015 -0.31(-0.62%)
Jan 12, 2024 50.39 50.70 50.07 50.31 11,461,731 +0.09(+0.18%)
Jan 11, 2024 50.65 50.74 50.01 50.22 16,563,625 -0.44(-0.87%)
Jan 10, 2024 51.20 51.25 50.41 50.66 18,089,264 -0.62(-1.21%)
Jan 09, 2024 52.05 52.10 51.23 51.28 13,373,313 -0.51(-0.98%)
Jan 08, 2024 51.89 51.90 51.29 51.79 18,706,836 -0.44(-0.84%)
Jan 05, 2024 51.91 52.56 51.65 52.23 12,272,236 +0.19(+0.37%)
Jan 04, 2024 51.91 52.19 51.46 52.04 16,927,056 +0.34(+0.66%)
Jan 03, 2024 52.10 52.29 50.88 51.70 15,834,629 -0.45(-0.87%)
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.