Skip to main content

Bristol-Myers Squibb (NY: BMY )

40.25 -0.24 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 40.28 40.70 39.94 40.25 16,491,748 -0.24(-0.59%)
May 28, 2024 41.22 41.33 40.38 40.49 14,672,457 -0.75(-1.82%)
May 24, 2024 41.41 41.67 41.07 41.24 17,447,628 -0.30(-0.72%)
May 23, 2024 41.92 42.27 41.46 41.54 12,433,721 -0.80(-1.89%)
May 22, 2024 42.22 42.99 41.91 42.34 16,784,972 +0.07(+0.17%)
May 21, 2024 43.14 43.43 42.25 42.27 17,567,688 -1.09(-2.51%)
May 20, 2024 44.00 44.05 43.31 43.36 10,373,682 -0.67(-1.52%)
May 17, 2024 44.30 44.30 43.73 44.03 15,787,980 -0.08(-0.18%)
May 16, 2024 44.47 44.53 43.68 44.11 15,765,317 -0.44(-0.99%)
May 15, 2024 45.00 45.17 44.48 44.55 14,178,079 -0.16(-0.36%)
May 14, 2024 45.38 45.72 44.52 44.71 14,535,817 -0.35(-0.78%)
May 13, 2024 44.88 45.31 44.83 45.06 12,642,472 +0.12(+0.27%)
May 10, 2024 44.75 44.97 44.30 44.94 8,701,096 +0.20(+0.45%)
May 09, 2024 43.56 44.81 43.49 44.74 10,775,232 +1.07(+2.45%)
May 08, 2024 44.00 44.22 43.55 43.67 11,928,036 -0.37(-0.84%)
May 07, 2024 43.98 44.26 43.84 44.04 11,026,652 +0.14(+0.32%)
May 06, 2024 44.16 44.62 43.78 43.90 9,127,401 -0.09(-0.20%)
May 03, 2024 43.90 44.33 43.69 43.99 12,104,506 +0.29(+0.66%)
May 02, 2024 44.36 44.42 43.33 43.70 15,961,996 -0.51(-1.15%)
May 01, 2024 43.97 44.47 43.73 44.21 13,246,912 +0.27(+0.61%)
Apr 30, 2024 44.40 44.76 43.93 43.94 17,746,752 -0.70(-1.57%)
Apr 29, 2024 45.09 45.38 44.53 44.64 16,428,078 -0.21(-0.47%)
Apr 26, 2024 44.68 45.37 44.34 44.85 21,281,968 +0.15(+0.34%)
Apr 25, 2024 47.39 47.50 44.37 44.70 45,089,824 -4.16(-8.51%)
Apr 24, 2024 49.00 49.05 48.55 48.86 16,053,501 -0.13(-0.27%)
Apr 23, 2024 49.16 49.47 48.95 48.99 9,152,073 -0.15(-0.31%)
Apr 22, 2024 49.00 49.56 48.87 49.14 7,929,023 +0.21(+0.43%)
Apr 19, 2024 48.21 49.05 48.12 48.93 10,303,914 +0.63(+1.30%)
Apr 18, 2024 47.93 48.41 47.62 48.30 10,917,219 +0.46(+0.96%)
Apr 17, 2024 48.44 48.55 47.70 47.84 11,760,646 -0.42(-0.87%)
Apr 16, 2024 48.45 48.60 48.24 48.26 11,931,105 -0.25(-0.52%)
Apr 15, 2024 48.36 49.10 48.12 48.51 11,941,930 +0.23(+0.48%)
Apr 12, 2024 49.04 49.09 48.26 48.28 12,459,213 -0.84(-1.71%)
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%)
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.