Bristol-Myers Squibb (NY: BMY )

55.77 +3.11 (+5.91%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 58.46 59.38 58.23 59.26 12,282,208 +0.74(+1.27%)
Jul 28, 2023 57.93 58.60 57.22 58.51 12,169,018 +0.65(+1.12%)
Jul 27, 2023 58.12 59.58 57.53 57.87 23,744,062 -2.55(-4.23%)
Jul 26, 2023 60.16 60.88 59.96 60.42 11,634,401 -0.34(-0.56%)
Jul 25, 2023 61.46 61.60 60.74 60.76 7,349,534 -0.91(-1.48%)
Jul 24, 2023 61.65 62.29 61.65 61.68 7,227,222 +0.05(+0.08%)
Jul 21, 2023 60.88 61.74 60.75 61.63 10,387,847 +0.87(+1.43%)
Jul 20, 2023 59.51 61.02 59.43 60.76 9,715,411 +1.63(+2.76%)
Jul 19, 2023 59.19 59.90 59.08 59.13 9,119,514 +0.06(+0.10%)
Jul 18, 2023 59.02 59.80 58.89 59.08 6,770,766 +0.14(+0.24%)
Jul 17, 2023 59.07 59.09 58.51 58.93 7,858,078 -0.09(-0.15%)
Jul 14, 2023 59.10 59.40 58.67 59.02 9,691,453 -0.32(-0.55%)
Jul 13, 2023 59.46 59.79 59.27 59.34 9,476,400 +0.00(+0.00%)
Jul 12, 2023 59.92 60.28 59.19 59.34 7,701,734 -0.49(-0.81%)
Jul 11, 2023 59.38 59.95 59.19 59.83 9,805,496 +0.30(+0.50%)
Jul 10, 2023 59.68 59.99 59.36 59.53 7,858,399 -0.16(-0.27%)
Jul 07, 2023 60.26 60.46 59.67 59.70 9,094,312 -0.75(-1.25%)
Jul 06, 2023 60.66 60.90 60.32 60.45 6,967,295 -0.69(-1.12%)
Jul 05, 2023 60.74 61.39 60.37 61.14 9,321,086 +0.28(+0.47%)
Jul 03, 2023 60.39 61.30 59.92 60.85 5,116,686 +0.45(+0.75%)
Jun 30, 2023 60.71 60.83 60.39 60.40 8,900,932 -0.05(-0.08%)
Jun 29, 2023 60.23 60.87 60.10 60.45 7,436,473 -0.09(-0.14%)
Jun 28, 2023 61.11 61.11 59.39 60.53 10,022,046 -0.62(-1.02%)
Jun 27, 2023 61.15 61.43 60.65 61.15 6,915,865 -0.04(-0.06%)
Jun 26, 2023 61.43 61.48 60.45 61.19 8,377,400 -0.24(-0.38%)
Jun 23, 2023 61.75 61.78 61.29 61.43 11,795,378 -0.25(-0.40%)
Jun 22, 2023 62.10 62.19 61.50 61.67 6,124,092 -0.19(-0.31%)
Jun 21, 2023 62.25 62.69 61.81 61.86 8,993,088 -0.50(-0.80%)
Jun 20, 2023 62.17 62.68 61.63 62.36 11,434,840 -0.12(-0.20%)
Jun 16, 2023 61.28 62.56 61.02 62.49 20,562,424 +1.41(+2.30%)
Jun 15, 2023 60.67 61.33 60.32 61.08 9,026,538 +0.48(+0.79%)
Jun 14, 2023 61.35 61.39 60.49 60.60 6,754,246 -0.57(-0.93%)
Jun 13, 2023 60.62 61.20 60.40 61.16 8,436,164 +0.00(+0.00%)
Jun 12, 2023 61.19 61.37 60.63 61.16 7,562,981 -0.04(-0.06%)
Jun 09, 2023 61.74 61.82 61.01 61.20 7,485,217 -0.48(-0.78%)
Jun 08, 2023 61.71 61.97 61.45 61.68 5,289,954 +0.14(+0.23%)
Jun 07, 2023 61.54 61.70 61.15 61.54 7,034,409 -0.30(-0.49%)
Jun 06, 2023 62.59 62.69 61.50 61.84 5,949,173 -0.47(-0.76%)
Jun 05, 2023 62.24 62.77 62.04 62.32 7,828,994 +0.30(+0.49%)
Jun 02, 2023 61.31 62.14 60.91 62.01 7,166,800 +0.93(+1.52%)
Jun 01, 2023 60.88 61.13 60.24 61.09 9,208,601 +0.23(+0.37%)
May 31, 2023 60.15 61.01 59.64 60.86 15,812,247 +0.69(+1.15%)
May 30, 2023 59.85 60.53 59.57 60.17 8,939,503 -0.10(-0.17%)
May 26, 2023 60.93 61.36 60.16 60.28 8,971,459 -0.70(-1.15%)
May 25, 2023 61.33 61.53 60.43 60.97 8,272,736 -0.86(-1.39%)
May 24, 2023 62.90 62.99 61.63 61.83 7,713,342 -1.00(-1.59%)
May 23, 2023 62.41 63.43 62.20 62.84 10,760,122 +0.68(+1.09%)
May 22, 2023 62.18 62.62 61.52 62.16 7,788,602 -0.03(-0.05%)
May 19, 2023 62.12 62.67 62.01 62.18 9,736,925 +0.13(+0.21%)
May 18, 2023 62.63 62.66 61.56 62.05 10,682,856 -0.78(-1.25%)
May 17, 2023 63.34 63.61 62.40 62.84 9,887,008 -0.46(-0.73%)
May 16, 2023 64.28 64.36 63.21 63.30 8,333,392 -1.09(-1.69%)
May 15, 2023 64.41 64.65 64.01 64.38 6,255,268 +0.10(+0.16%)
May 12, 2023 64.80 64.96 63.86 64.28 12,667,631 -0.96(-1.48%)
May 11, 2023 64.76 65.26 64.18 65.24 8,911,022 +0.56(+0.86%)
May 10, 2023 64.38 65.12 63.81 64.69 9,361,655 +0.46(+0.72%)
May 09, 2023 64.22 64.57 64.07 64.22 6,785,321 -0.39(-0.60%)
May 08, 2023 64.30 64.95 64.09 64.61 6,503,129 +0.25(+0.40%)
May 05, 2023 63.41 64.63 63.39 64.36 9,065,420 +1.25(+1.98%)
May 04, 2023 62.76 63.51 62.71 63.11 9,319,454 +0.17(+0.27%)
May 03, 2023 64.54 64.92 62.64 62.94 13,465,553 -1.38(-2.14%)
May 02, 2023 64.46 65.16 63.66 64.32 8,251,489 -0.28(-0.44%)
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.