Skip to main content

Bristol-Myers Squibb (NY: BMY )

59.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 12, 2024 59.82 60.62 58.81 59.02 15,140,134 -0.80(-1.34%)
Nov 11, 2024 60.72 61.08 59.53 59.82 27,895,152 +5.68(+10.49%)
Nov 08, 2024 54.70 54.78 53.97 54.14 9,218,642 -0.57(-1.04%)
Nov 07, 2024 55.19 55.52 54.49 54.71 12,041,138 -0.57(-1.03%)
Nov 06, 2024 56.34 56.80 55.13 55.28 11,774,765 -0.67(-1.20%)
Nov 05, 2024 55.14 56.28 54.72 55.95 9,271,359 +0.50(+0.90%)
Nov 04, 2024 54.33 55.77 54.32 55.45 10,808,194 +1.13(+2.08%)
Nov 01, 2024 55.88 55.90 54.20 54.32 12,895,353 -1.45(-2.60%)
Oct 31, 2024 53.80 56.20 53.56 55.77 18,742,980 +3.11(+5.91%)
Oct 30, 2024 52.50 53.15 52.29 52.66 9,652,329 +0.16(+0.30%)
Oct 29, 2024 52.34 52.73 52.14 52.50 8,371,577 -0.14(-0.27%)
Oct 28, 2024 51.95 52.76 51.81 52.64 8,528,879 +0.72(+1.39%)
Oct 25, 2024 52.68 52.90 51.82 51.92 7,127,437 -1.00(-1.89%)
Oct 24, 2024 52.90 53.40 52.41 52.92 7,103,098 -0.14(-0.26%)
Oct 23, 2024 52.80 53.11 52.53 53.06 5,833,369 +0.30(+0.57%)
Oct 22, 2024 52.03 53.06 52.03 52.76 7,122,685 +0.64(+1.23%)
Oct 21, 2024 53.28 53.30 52.10 52.12 5,352,683 -1.10(-2.07%)
Oct 18, 2024 53.26 53.33 52.34 53.22 7,184,515 +0.04(+0.08%)
Oct 17, 2024 53.19 53.58 52.83 53.18 7,947,556 -0.19(-0.36%)
Oct 16, 2024 52.63 53.58 52.51 53.37 7,623,698 +0.61(+1.16%)
Oct 15, 2024 51.31 53.39 51.31 52.76 10,578,212 +0.09(+0.17%)
Oct 14, 2024 52.13 52.71 51.94 52.67 6,891,131 +0.47(+0.90%)
Oct 11, 2024 52.58 52.66 52.00 52.20 6,041,737 -0.20(-0.38%)
Oct 10, 2024 53.03 53.42 52.33 52.40 6,799,334 -0.40(-0.76%)
Oct 09, 2024 52.25 53.15 51.51 52.80 10,406,253 +0.32(+0.61%)
Oct 08, 2024 53.50 53.83 52.46 52.48 9,900,020 -0.96(-1.80%)
Oct 07, 2024 54.00 54.42 53.41 53.44 11,149,182 -0.52(-0.96%)
Oct 04, 2024 53.40 54.01 53.30 53.96 12,825,870 +0.36(+0.67%)
Oct 03, 2024 53.25 53.69 52.81 53.60 15,564,408 +0.44(+0.82%)
Oct 02, 2024 52.25 53.94 51.83 53.16 22,446,528 +0.85(+1.63%)
Oct 01, 2024 51.37 52.38 51.04 52.31 17,628,132 +1.15(+2.24%)
Sep 30, 2024 50.94 51.37 50.47 51.17 14,275,599 +0.82(+1.63%)
Sep 27, 2024 50.97 51.58 50.15 50.35 23,293,134 +0.78(+1.58%)
Sep 26, 2024 49.27 49.99 49.16 49.57 8,663,127 +0.17(+0.34%)
Sep 25, 2024 50.68 50.80 48.57 49.40 15,489,245 -0.98(-1.94%)
Sep 24, 2024 49.46 50.52 49.26 50.38 16,859,754 +0.92(+1.86%)
Sep 23, 2024 49.01 49.67 48.93 49.46 12,362,902 +0.59(+1.21%)
Sep 20, 2024 48.74 48.98 48.46 48.86 27,410,010 +0.39(+0.80%)
Sep 19, 2024 49.34 49.49 48.40 48.48 8,939,703 -0.71(-1.45%)
Sep 18, 2024 48.86 49.62 48.24 49.19 7,860,615 +0.25(+0.51%)
Sep 17, 2024 49.54 49.85 48.31 48.94 7,633,321 -0.49(-1.00%)
Sep 16, 2024 48.95 49.69 48.71 49.44 11,955,504 +0.85(+1.75%)
Sep 13, 2024 47.72 48.61 47.67 48.59 9,518,290 +0.88(+1.84%)
Sep 12, 2024 47.84 48.03 47.23 47.71 5,638,310 -0.35(-0.72%)
Sep 11, 2024 48.57 48.64 47.72 48.05 8,531,372 -0.68(-1.40%)
Sep 10, 2024 47.96 48.77 47.44 48.73 8,721,153 +0.77(+1.61%)
Sep 09, 2024 48.18 48.58 47.02 47.96 9,540,428 -0.20(-0.41%)
Sep 06, 2024 49.24 49.48 47.99 48.16 11,271,182 -1.09(-2.21%)
Sep 05, 2024 49.53 49.68 48.69 49.25 10,059,285 -0.16(-0.32%)
Sep 04, 2024 50.16 50.19 49.00 49.41 7,112,799 -0.55(-1.11%)
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.