Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bristol-Myers Squibb (NY: BMY )

49.41 +0.39 (+0.80%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 49.45 49.72 48.77 49.60 15,241,045 +0.27(+0.55%)
Oct 30, 2023 49.79 49.95 48.38 49.33 30,837,902 +0.22(+0.45%)
Oct 27, 2023 50.10 50.26 47.64 49.11 18,592,096 -1.88(-3.68%)
Oct 26, 2023 51.94 53.22 50.94 50.98 26,029,242 -3.50(-6.43%)
Oct 25, 2023 53.92 54.64 53.86 54.49 12,223,719 +0.47(+0.87%)
Oct 24, 2023 54.04 54.56 53.79 54.02 9,810,362 +0.12(+0.21%)
Oct 23, 2023 54.24 54.59 53.88 53.90 10,418,804 -0.44(-0.81%)
Oct 20, 2023 54.13 54.95 54.13 54.34 12,091,473 -0.02(-0.04%)
Oct 19, 2023 54.52 54.82 53.63 54.36 13,681,826 -0.36(-0.65%)
Oct 18, 2023 55.25 55.43 54.64 54.72 12,276,257 -0.50(-0.91%)
Oct 17, 2023 55.01 55.48 54.84 55.22 13,738,276 +0.19(+0.35%)
Oct 16, 2023 54.66 55.34 54.57 55.03 12,808,589 +0.67(+1.24%)
Oct 13, 2023 54.26 54.55 53.81 54.35 13,428,095 +0.20(+0.37%)
Oct 12, 2023 54.51 54.55 53.71 54.15 11,146,307 -0.38(-0.69%)
Oct 11, 2023 54.36 54.76 54.23 54.53 8,800,258 +0.25(+0.46%)
Oct 10, 2023 54.58 54.64 54.12 54.28 13,732,013 -0.21(-0.39%)
Oct 09, 2023 54.00 54.99 53.61 54.49 8,811,722 -0.05(-0.09%)
Oct 06, 2023 54.14 54.75 54.07 54.54 9,247,734 +0.23(+0.43%)
Oct 05, 2023 53.94 54.49 53.73 54.31 8,327,142 +0.25(+0.46%)
Oct 04, 2023 54.41 54.64 53.66 54.06 12,262,563 -0.47(-0.86%)
Oct 03, 2023 54.94 55.31 54.43 54.52 11,535,057 -0.60(-1.09%)
Oct 02, 2023 55.28 55.32 54.46 55.12 9,304,486 -0.18(-0.33%)
Sep 29, 2023 55.44 55.70 55.14 55.30 11,469,533 -0.10(-0.17%)
Sep 28, 2023 55.28 55.66 55.08 55.40 8,713,587 +0.24(+0.43%)
Sep 27, 2023 55.82 55.98 54.89 55.16 11,928,456 -0.62(-1.11%)
Sep 26, 2023 56.09 56.46 55.76 55.78 9,844,788 -0.59(-1.05%)
Sep 25, 2023 56.07 56.49 56.17 56.37 7,351,994 +0.25(+0.44%)
Sep 22, 2023 56.53 56.65 56.00 56.12 8,596,775 -0.17(-0.30%)
Sep 21, 2023 55.80 56.66 55.77 56.29 10,072,194 +0.29(+0.51%)
Sep 20, 2023 56.03 56.51 55.94 56.01 9,130,267 +0.14(+0.26%)
Sep 19, 2023 55.80 56.14 55.59 55.87 10,973,043 +0.05(+0.09%)
Sep 18, 2023 56.26 56.36 55.58 55.82 17,751,970 -0.43(-0.76%)
Sep 15, 2023 56.64 57.00 56.09 56.25 23,486,540 -0.44(-0.77%)
Sep 14, 2023 57.30 57.70 56.49 56.69 19,045,566 -0.15(-0.27%)
Sep 13, 2023 57.41 57.72 56.84 56.84 20,351,802 -0.56(-0.98%)
Sep 12, 2023 58.13 58.14 57.02 57.40 10,441,004 -0.54(-0.94%)
Sep 11, 2023 57.89 58.53 57.82 57.94 15,074,429 -0.01(-0.02%)
Sep 08, 2023 57.32 58.02 57.18 57.95 9,998,096 +0.81(+1.42%)
Sep 07, 2023 57.05 57.65 57.03 57.14 10,177,541 +0.29(+0.50%)
Sep 06, 2023 57.46 57.55 56.65 56.86 12,852,969 -0.92(-1.60%)
Sep 05, 2023 58.97 59.08 57.73 57.78 11,426,337 -1.31(-2.23%)
Sep 01, 2023 58.91 59.45 58.91 59.10 7,177,230 +0.35(+0.60%)
Aug 31, 2023 59.51 59.58 58.74 58.74 12,132,874 -0.70(-1.17%)
Aug 30, 2023 59.96 60.06 59.27 59.44 9,500,759 -0.45(-0.75%)
Aug 29, 2023 59.06 60.42 59.06 59.89 12,571,542 +1.15(+1.96%)
Aug 28, 2023 59.13 59.47 58.49 58.73 7,187,427 -0.42(-0.71%)
Aug 25, 2023 58.52 59.36 58.36 59.15 8,347,354 +0.76(+1.31%)
Aug 24, 2023 58.47 59.09 58.34 58.39 8,686,927 -0.27(-0.45%)
Aug 23, 2023 59.32 59.46 58.51 58.66 8,248,175 -0.29(-0.49%)
Aug 22, 2023 58.90 59.20 58.70 58.94 9,148,041 -0.05(-0.08%)
Aug 21, 2023 59.20 59.54 58.98 58.99 10,387,780 -0.14(-0.24%)
Aug 18, 2023 59.29 59.63 58.95 59.13 8,606,521 -0.09(-0.14%)
Aug 17, 2023 58.13 59.76 58.12 59.22 18,771,152 +1.16(+2.00%)
Aug 16, 2023 58.45 58.71 58.01 58.06 10,086,528 -0.78(-1.33%)
Aug 15, 2023 58.63 59.22 58.31 58.84 15,157,083 +0.12(+0.21%)
Aug 14, 2023 58.46 58.97 58.32 58.71 20,503,332 +0.37(+0.64%)
Aug 11, 2023 58.63 58.82 58.19 58.34 17,669,248 -0.06(-0.10%)
Aug 10, 2023 58.21 59.03 58.08 58.40 26,668,920 +0.64(+1.11%)
Aug 09, 2023 56.98 58.08 56.93 57.76 8,086,428 +0.44(+0.76%)
Aug 08, 2023 57.83 57.95 56.89 57.32 13,115,107 -0.30(-0.51%)
Aug 07, 2023 57.66 57.90 57.27 57.62 10,257,343 -0.02(-0.03%)
Aug 04, 2023 58.20 58.55 57.52 57.64 8,002,525 -0.71(-1.21%)
Aug 03, 2023 58.56 58.57 57.60 58.34 7,219,151 -0.50(-0.84%)
Aug 02, 2023 58.29 59.39 58.14 58.84 12,528,626 +0.21(+0.36%)
Aug 01, 2023 59.38 59.62 58.30 58.63 9,684,496 -0.63(-1.06%)
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 -3.53(-5.47%)
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%)
May 01, 2023 63.54 64.92 63.52 64.60 10,623,216 +1.54(+2.44%)
Apr 28, 2023 63.41 63.49 62.35 63.06 11,446,370 -0.79(-1.24%)
Apr 27, 2023 64.24 64.24 62.81 63.86 11,140,526 -0.39(-0.60%)
Apr 26, 2023 65.73 65.87 63.88 64.24 10,959,715 -2.10(-3.16%)
Apr 25, 2023 66.75 67.00 66.21 66.34 5,655,925 -0.28(-0.43%)
Apr 24, 2023 66.43 66.70 66.17 66.62 5,700,829 +0.05(+0.07%)
Apr 21, 2023 66.19 66.63 66.07 66.58 6,928,591 +0.91(+1.38%)
Apr 20, 2023 65.83 65.93 65.03 65.67 6,329,259 -0.31(-0.47%)
Apr 19, 2023 66.37 66.50 65.69 65.98 8,659,771 -0.35(-0.53%)
Apr 18, 2023 66.63 66.82 66.00 66.33 6,059,409 -0.35(-0.52%)
Apr 17, 2023 66.68 66.85 66.32 66.68 4,695,960 +0.14(+0.21%)
Apr 14, 2023 66.68 66.86 66.07 66.54 6,628,556 -0.23(-0.34%)
Apr 13, 2023 66.53 66.89 66.05 66.76 6,333,378 +0.45(+0.68%)
Apr 12, 2023 66.16 66.74 65.92 66.31 5,680,750 +0.17(+0.26%)
Apr 11, 2023 66.56 66.58 66.08 66.14 5,042,586 -0.24(-0.36%)
Apr 10, 2023 66.83 66.91 66.10 66.38 5,978,457 -0.43(-0.65%)
Apr 06, 2023 65.82 67.12 65.73 66.81 10,238,119 +1.41(+2.15%)
Apr 05, 2023 65.07 65.76 64.67 65.40 8,260,809 +0.85(+1.32%)
Apr 04, 2023 65.37 65.37 64.28 64.55 9,208,060 -0.73(-1.12%)
Apr 03, 2023 64.66 65.58 64.33 65.28 7,829,064 +0.36(+0.55%)
Mar 31, 2023 64.32 64.99 64.05 64.93 9,557,738 +1.04(+1.63%)
Mar 30, 2023 64.06 64.20 63.69 63.89 4,697,226 +0.02(+0.03%)
Mar 29, 2023 63.91 64.13 63.56 63.87 5,732,486 -0.02(-0.03%)
Mar 28, 2023 63.77 64.25 63.66 63.89 5,033,655 +0.12(+0.19%)
Mar 27, 2023 63.78 64.47 63.71 63.76 7,169,460 +0.37(+0.58%)
Mar 24, 2023 62.95 63.49 62.47 63.40 6,698,978 +0.66(+1.05%)
Mar 23, 2023 63.32 63.61 62.43 62.74 7,177,469 -0.24(-0.39%)
Mar 22, 2023 63.22 63.70 62.97 62.99 7,107,096 -0.25(-0.40%)
Mar 21, 2023 63.21 63.52 62.64 63.24 8,582,447 +0.25(+0.40%)
Mar 20, 2023 62.51 63.11 62.05 62.99 10,390,840 +0.67(+1.07%)
Mar 17, 2023 63.07 63.07 62.02 62.32 23,076,470 -0.53(-0.85%)
Mar 16, 2023 62.79 63.33 61.69 62.86 11,253,144 -0.36(-0.56%)
Mar 15, 2023 61.94 63.44 61.88 63.21 11,422,221 +0.95(+1.52%)
Mar 14, 2023 62.11 62.35 61.60 62.27 10,043,217 +0.44(+0.71%)
Mar 13, 2023 61.27 62.85 61.15 61.83 10,246,084 +0.27(+0.44%)
Mar 10, 2023 62.13 63.15 61.29 61.55 10,976,705 -0.75(-1.20%)
Mar 09, 2023 63.32 63.44 62.14 62.30 8,062,961 -0.73(-1.16%)
Mar 08, 2023 63.61 63.75 62.71 63.03 6,439,910 -0.67(-1.04%)
Mar 07, 2023 64.80 64.80 63.17 63.70 8,684,460 -0.84(-1.31%)
Mar 06, 2023 64.98 65.25 64.38 64.54 7,472,813 -0.37(-0.58%)
Mar 03, 2023 64.97 65.03 64.46 64.92 6,981,712 +0.10(+0.16%)
Mar 02, 2023 64.85 65.32 64.63 64.81 6,537,711 -0.16(-0.25%)
Mar 01, 2023 64.35 65.37 64.27 64.97 6,280,025 +0.37(+0.58%)
Feb 28, 2023 65.39 65.52 64.46 64.60 9,283,753 -0.96(-1.47%)
Feb 27, 2023 65.84 65.96 65.32 65.56 5,327,640 -0.18(-0.27%)
Feb 24, 2023 66.61 66.72 65.40 65.74 6,835,748 -1.14(-1.71%)
Feb 23, 2023 66.87 67.43 66.41 66.88 5,827,703 +0.08(+0.13%)
Feb 22, 2023 66.79 67.17 66.11 66.80 6,105,050 +0.08(+0.13%)
Feb 21, 2023 66.76 67.14 66.34 66.72 6,607,555 +0.10(+0.15%)
Feb 17, 2023 66.15 67.20 66.06 66.61 11,883,387 +0.24(+0.37%)
Feb 16, 2023 66.32 66.72 65.74 66.37 5,971,347 -0.58(-0.87%)
Feb 15, 2023 67.73 67.89 66.83 66.95 6,288,187 -0.73(-1.08%)
Feb 14, 2023 68.67 68.82 67.63 67.68 5,984,575 -0.86(-1.26%)
Feb 13, 2023 67.65 68.80 67.43 68.54 9,210,515 +0.91(+1.34%)
Feb 10, 2023 67.17 67.78 66.73 67.63 9,203,646 +0.67(+0.99%)
Feb 09, 2023 68.84 69.17 66.91 66.97 13,695,000 -2.02(-2.93%)
Feb 08, 2023 69.61 69.71 68.33 68.99 10,835,047 -0.81(-1.17%)
Feb 07, 2023 69.83 69.97 69.30 69.81 9,320,134 -0.01(-0.01%)
Feb 06, 2023 69.74 70.43 69.54 69.82 7,592,644 +0.07(+0.11%)
Feb 03, 2023 68.58 69.76 68.02 69.74 10,901,380 +1.57(+2.31%)
Feb 02, 2023 65.87 68.27 65.39 68.17 13,894,361 +1.44(+2.16%)
Feb 01, 2023 68.33 68.33 66.33 66.72 11,449,789 -1.33(-1.95%)
Jan 31, 2023 67.55 68.06 67.12 68.06 10,007,001 +0.58(+0.86%)
Jan 30, 2023 68.00 68.30 67.33 67.47 9,501,314 -0.39(-0.58%)
Jan 27, 2023 68.37 68.80 67.76 67.87 5,793,134 -0.51(-0.74%)
Jan 26, 2023 68.49 68.57 67.43 68.37 6,969,086 -0.17(-0.25%)
Jan 25, 2023 67.97 68.61 67.46 68.54 7,085,969 +0.78(+1.15%)
Jan 24, 2023 68.38 70.26 67.56 67.76 7,792,716 -0.86(-1.26%)
Jan 23, 2023 69.40 69.51 68.24 68.63 7,927,912 -0.83(-1.20%)
Jan 20, 2023 69.23 69.46 68.71 69.46 11,228,399 +0.37(+0.54%)
Jan 19, 2023 67.77 69.20 67.60 69.09 10,019,867 +1.51(+2.23%)
Jan 18, 2023 67.76 68.07 67.52 67.58 8,936,258 -0.16(-0.24%)
Jan 17, 2023 68.49 68.84 67.46 67.74 9,569,124 -0.19(-0.28%)
Jan 13, 2023 67.10 67.93 66.91 67.92 9,732,857 +0.85(+1.27%)
Jan 12, 2023 67.15 67.39 66.57 67.07 7,236,941 -0.32(-0.47%)
Jan 11, 2023 66.99 67.43 66.53 67.39 7,759,453 +0.27(+0.40%)
Jan 10, 2023 66.77 67.17 66.31 67.12 7,123,967 +0.60(+0.90%)
Jan 09, 2023 68.50 68.53 66.28 66.52 13,882,815 -1.86(-2.73%)
Jan 06, 2023 67.77 68.75 67.54 68.38 7,804,783 +1.01(+1.50%)
Jan 05, 2023 67.20 67.80 67.01 67.37 8,658,727 -0.12(-0.18%)
Jan 04, 2023 67.15 68.09 66.67 67.49 10,704,439 +0.33(+0.50%)
Jan 03, 2023 66.69 67.81 66.62 67.16 8,384,530 +0.29(+0.43%)
Dec 30, 2022 67.04 67.18 65.87 66.87 7,568,389 -0.14(-0.21%)
Dec 29, 2022 67.20 67.51 66.79 67.01 4,614,034 +0.10(+0.15%)
Dec 28, 2022 67.73 67.73 66.84 66.91 5,586,356 -0.58(-0.85%)
Dec 27, 2022 68.01 68.12 67.03 67.48 6,429,632 -0.26(-0.38%)
Dec 23, 2022 68.54 68.67 67.39 67.74 7,563,920 -0.87(-1.27%)
Dec 22, 2022 67.93 68.65 67.70 68.62 8,178,044 +0.46(+0.68%)
Dec 21, 2022 67.61 68.35 67.20 68.15 9,113,105 +0.63(+0.94%)
Dec 20, 2022 68.14 68.45 67.33 67.52 9,932,841 -0.47(-0.70%)
Dec 19, 2022 68.46 68.99 67.52 68.00 8,777,228 -0.31(-0.45%)
Dec 16, 2022 69.22 69.65 68.19 68.30 29,100,078 -1.40(-2.01%)
Dec 15, 2022 71.49 71.76 69.44 69.70 11,490,187 -1.99(-2.77%)
Dec 14, 2022 72.32 72.40 71.35 71.69 9,896,359 -0.20(-0.27%)
Dec 13, 2022 73.76 73.76 71.81 71.89 16,800,072 -1.43(-1.95%)
Dec 12, 2022 73.37 73.55 72.76 73.32 7,608,335 +0.06(+0.08%)
Dec 09, 2022 74.47 74.97 73.17 73.26 9,529,914 -0.98(-1.31%)
Dec 08, 2022 74.33 74.43 73.86 74.24 7,326,664 -0.05(-0.06%)
Dec 07, 2022 73.20 74.57 73.10 74.29 8,390,293 +0.01(+0.01%)
Dec 06, 2022 75.00 75.50 73.86 74.28 8,315,483 -0.72(-0.97%)
Dec 05, 2022 75.22 75.67 74.72 75.00 7,306,930 -0.40(-0.53%)
Dec 02, 2022 74.70 75.43 74.70 75.40 6,850,334 +0.23(+0.31%)
Dec 01, 2022 74.80 75.69 74.40 75.17 11,091,624 +0.56(+0.75%)
Nov 30, 2022 74.12 74.63 73.08 74.61 20,724,944 +1.16(+1.58%)
Nov 29, 2022 73.25 73.52 72.77 73.45 6,929,003 -0.10(-0.14%)
Nov 28, 2022 73.68 74.07 73.25 73.55 6,746,287 -0.09(-0.13%)
Nov 25, 2022 73.71 74.15 73.55 73.65 5,100,058 +0.09(+0.13%)
Nov 23, 2022 73.05 73.63 72.99 73.55 6,133,319 +0.26(+0.36%)
Nov 22, 2022 73.43 73.94 73.22 73.29 7,612,438 -0.09(-0.13%)
Nov 21, 2022 72.17 73.48 72.14 73.39 9,654,061 +1.40(+1.95%)
Nov 18, 2022 72.06 72.62 71.55 71.98 9,931,124 +0.27(+0.38%)
Nov 17, 2022 70.30 72.09 70.30 71.71 8,027,716 +0.94(+1.33%)
Nov 16, 2022 71.15 72.26 70.65 70.77 10,902,375 -0.12(-0.17%)
Nov 15, 2022 71.02 71.35 69.95 70.89 12,063,931 -0.10(-0.14%)
Nov 14, 2022 71.18 72.34 70.78 71.00 15,245,885 +0.40(+0.57%)
Nov 11, 2022 72.59 72.92 69.29 70.60 19,709,132 -3.18(-4.31%)
Nov 10, 2022 75.05 75.06 73.08 73.78 10,635,023 -0.37(-0.50%)
Nov 09, 2022 73.97 75.44 73.97 74.15 10,676,082 -0.19(-0.25%)
Nov 08, 2022 73.60 74.76 73.29 74.33 9,161,456 +0.73(+1.00%)
Nov 07, 2022 73.15 74.05 72.88 73.60 8,266,173 +0.38(+0.52%)
Nov 04, 2022 73.25 73.68 72.41 73.22 8,809,976 +0.28(+0.38%)
Nov 03, 2022 71.80 73.14 71.71 72.94 9,751,016 +0.96(+1.33%)
Nov 02, 2022 72.18 71.98 9,222,017 -0.23(-0.32%)
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.