Bristol-Myers Squibb (NY: BMY )

63.52 USD +0.30 (+0.47%)
Streaming Delayed Price Updated: 5:47 AM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 24, 2020 61.95 63.51 61.88 63.22 13,510,280 +1.30(+2.10%)
Nov 23, 2020 61.74 62.01 61.08 61.92 9,591,132 +0.31(+0.50%)
Nov 20, 2020 61.85 62.33 61.40 61.61 8,305,100 -0.48(-0.77%)
Nov 19, 2020 62.20 62.40 61.15 62.09 9,023,750 +0.08(+0.13%)
Nov 18, 2020 64.67 64.70 62.00 62.01 12,453,160 -2.31(-3.59%)
Nov 17, 2020 64.47 64.70 63.88 64.32 8,608,708 -0.18(-0.28%)
Nov 16, 2020 64.12 64.93 63.85 64.50 7,188,454 +0.88(+1.38%)
Nov 13, 2020 62.79 64.04 62.77 63.62 9,435,200 +0.87(+1.39%)
Nov 12, 2020 63.14 63.14 62.19 62.75 7,602,913 -0.67(-1.06%)
Nov 11, 2020 65.07 65.12 63.03 63.42 8,268,454 -1.10(-1.70%)
Nov 10, 2020 64.21 64.79 63.71 64.52 11,208,925 +0.44(+0.69%)
Nov 09, 2020 65.67 66.08 63.99 64.08 15,532,213 +0.28(+0.44%)
Nov 06, 2020 63.61 64.92 63.38 63.80 9,680,100 +0.05(+0.08%)
Nov 05, 2020 64.99 65.38 63.54 63.75 17,673,738 -1.68(-2.57%)
Nov 04, 2020 63.96 66.23 63.75 65.43 24,691,028 +4.19(+6.84%)
Nov 03, 2020 61.01 62.24 60.21 61.24 13,282,363 +1.75(+2.94%)
Nov 02, 2020 59.19 59.64 58.84 59.49 10,318,484 +1.04(+1.78%)
Oct 30, 2020 57.71 58.48 57.59 58.45 11,156,000 +0.53(+0.92%)
Oct 29, 2020 57.81 58.43 56.75 57.92 8,837,146 +0.16(+0.28%)
Oct 28, 2020 58.00 58.54 57.40 57.76 11,930,939 -0.98(-1.67%)
Oct 27, 2020 59.26 59.84 58.56 58.74 10,008,245 -0.93(-1.56%)
Oct 26, 2020 59.82 60.14 59.03 59.67 7,483,940 -0.46(-0.77%)
Oct 23, 2020 60.83 61.22 60.07 60.13 7,336,800 -0.63(-1.04%)
Oct 22, 2020 59.98 61.01 59.95 60.76 7,037,524 +0.73(+1.22%)
Oct 21, 2020 60.39 60.75 59.95 60.03 8,003,920 -0.61(-1.01%)
Oct 20, 2020 61.09 61.27 60.53 60.64 6,635,199 -0.13(-0.21%)
Oct 19, 2020 61.80 62.42 60.51 60.77 10,998,167 -0.47(-0.77%)
Oct 16, 2020 60.67 61.74 60.65 61.24 9,385,600 +0.82(+1.36%)
Oct 15, 2020 60.59 60.90 60.31 60.42 13,104,753 -0.58(-0.95%)
Oct 14, 2020 61.11 61.63 60.72 61.00 8,822,923 -0.13(-0.21%)
Oct 13, 2020 61.56 62.01 60.98 61.13 8,374,311 -0.70(-1.13%)
Oct 12, 2020 61.98 62.25 61.48 61.83 11,531,950 +0.01(+0.02%)
Oct 09, 2020 61.80 62.29 61.60 61.82 9,408,400 +0.20(+0.32%)
Oct 08, 2020 60.85 62.09 60.46 61.62 11,786,893 +1.20(+1.99%)
Oct 07, 2020 58.15 60.98 57.96 60.42 14,631,491 +2.68(+4.64%)
Oct 06, 2020 59.34 59.46 57.61 57.74 13,112,711 -1.46(-2.47%)
Oct 05, 2020 58.55 59.28 57.95 59.20 10,991,166 +0.48(+0.82%)
Oct 02, 2020 59.39 60.01 58.68 58.72 12,574,200 -1.10(-1.84%)
Oct 01, 2020 60.38 60.57 59.62 59.82 8,746,335 -0.47(-0.78%)
Sep 30, 2020 60.14 60.64 59.79 60.29 10,322,397 +0.39(+0.65%)
Sep 29, 2020 59.84 60.94 59.68 59.90 8,084,128 +0.19(+0.32%)
Sep 28, 2020 59.37 60.21 58.96 59.71 9,616,572 +0.22(+0.37%)
Sep 25, 2020 58.26 59.84 58.16 59.49 9,835,900 +1.24(+2.13%)
Sep 24, 2020 58.48 58.82 57.70 58.25 10,355,532 -0.74(-1.25%)
Sep 23, 2020 59.05 59.49 58.62 58.99 11,435,752 +0.23(+0.39%)
Sep 22, 2020 57.77 58.85 57.63 58.76 12,466,652 +0.99(+1.71%)
Sep 21, 2020 58.92 58.96 56.90 57.77 16,198,514 -1.50(-2.53%)
Sep 18, 2020 59.09 59.72 58.83 59.27 13,944,500 -0.13(-0.22%)
Sep 17, 2020 59.00 59.43 58.26 59.40 6,624,534 -0.05(-0.08%)
Sep 16, 2020 59.67 59.97 59.24 59.45 6,159,937 -0.08(-0.13%)
Sep 15, 2020 59.97 60.11 59.39 59.53 8,259,336 -0.17(-0.28%)
Sep 14, 2020 59.19 60.09 59.07 59.70 6,242,655 +0.71(+1.20%)
Sep 11, 2020 58.46 59.26 58.43 58.99 8,573,800 +0.70(+1.20%)
Sep 10, 2020 58.99 59.30 58.18 58.29 11,994,099 -0.79(-1.34%)
Sep 09, 2020 58.93 59.60 58.76 59.08 7,173,356 +0.55(+0.94%)
Sep 08, 2020 59.87 60.00 58.14 58.53 11,734,539 -1.42(-2.37%)
Sep 04, 2020 60.18 60.53 59.25 59.95 16,405,700 -0.10(-0.17%)
Sep 03, 2020 61.62 62.02 59.53 60.05 16,481,330 -1.55(-2.52%)
Sep 02, 2020 60.79 61.82 60.46 61.60 13,285,930 +0.63(+1.03%)
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.