Skip to main content

Bristol-Myers Squibb (NY: BMY )

42.06 -0.33 (-0.77%)
Streaming Delayed Price Updated: 11:55 AM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 -0.40(-1.00%)
Jul 03, 2024 40.42 40.66 40.03 40.06 9,131,459 -0.39(-0.96%)
Jul 02, 2024 41.26 41.35 40.41 40.45 18,277,976 -0.85(-2.06%)
Jul 01, 2024 41.65 42.27 41.13 41.30 18,263,880 -0.23(-0.55%)
Jun 28, 2024 41.71 42.48 41.41 41.53 20,542,756 +0.02(+0.05%)
Jun 27, 2024 42.43 42.50 41.48 41.51 17,430,072 -0.99(-2.33%)
Jun 26, 2024 42.11 43.04 41.71 42.50 19,824,108 +0.31(+0.73%)
Jun 25, 2024 42.02 42.37 41.58 42.19 16,104,843 -0.04(-0.09%)
Jun 24, 2024 42.00 42.35 41.81 42.23 14,843,544 +0.30(+0.72%)
Jun 21, 2024 41.26 41.95 41.07 41.93 35,879,004 +0.89(+2.17%)
Jun 20, 2024 40.55 41.19 39.63 41.04 18,639,688 +0.23(+0.56%)
Jun 18, 2024 41.02 41.24 40.09 40.81 18,747,230 -0.16(-0.39%)
Jun 17, 2024 41.07 41.34 40.44 40.97 18,782,336 -0.23(-0.56%)
Jun 14, 2024 41.41 41.86 40.75 41.20 14,271,434 -0.28(-0.68%)
Jun 13, 2024 42.46 42.64 41.07 41.48 17,023,216 -0.93(-2.19%)
Jun 12, 2024 43.09 43.19 42.22 42.41 9,432,497 -0.61(-1.42%)
Jun 11, 2024 42.53 43.05 41.88 43.02 12,636,821 +0.45(+1.06%)
Jun 10, 2024 41.40 42.72 41.36 42.57 13,461,419 +1.09(+2.63%)
Jun 07, 2024 40.85 41.58 40.77 41.48 13,665,468 +0.60(+1.47%)
Jun 06, 2024 40.86 41.29 40.70 40.88 10,282,044 -0.36(-0.87%)
Jun 05, 2024 41.68 41.68 40.91 41.24 12,400,655 -0.51(-1.22%)
Jun 04, 2024 41.75 42.08 41.38 41.75 12,229,905 -0.02(-0.05%)
Jun 03, 2024 41.16 42.39 41.13 41.77 13,677,808 +0.68(+1.65%)
May 31, 2024 40.25 41.16 40.12 41.09 29,402,504 +0.84(+2.09%)
May 30, 2024 40.14 40.60 39.91 40.25 16,113,686 +0.00(+0.00%)
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 11,927,880 -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%)
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.