Skip to main content

Bristol-Myers Squibb (NY: BMY )

65.16 -0.32 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 07, 2023 65.16 65.33 64.75 65.16 6,643,745 -0.32(-0.49%)
Jun 06, 2023 66.27 66.38 65.12 65.48 5,618,779 -0.50(-0.76%)
Jun 05, 2023 65.90 66.46 65.69 65.98 7,394,202 +0.32(+0.49%)
Jun 02, 2023 64.92 65.79 64.49 65.66 6,768,783 +0.98(+1.52%)
Jun 01, 2023 64.46 64.73 63.78 64.68 8,697,190 +0.24(+0.37%)
May 31, 2023 63.69 64.60 63.15 64.44 14,934,095 +0.73(+1.15%)
May 30, 2023 63.37 64.09 63.07 63.71 8,443,037 -0.11(-0.17%)
May 26, 2023 64.51 64.97 63.70 63.82 8,473,218 -0.74(-1.15%)
May 25, 2023 64.94 65.15 63.98 64.56 7,813,300 -0.91(-1.39%)
May 24, 2023 66.60 66.69 65.25 65.47 7,284,972 -1.06(-1.59%)
May 23, 2023 66.08 67.16 65.86 66.53 10,162,546 +0.72(+1.09%)
May 22, 2023 65.84 66.30 65.14 65.81 7,356,053 -0.03(-0.05%)
May 19, 2023 65.77 66.35 65.66 65.84 9,196,173 +0.14(+0.21%)
May 18, 2023 66.31 66.34 65.18 65.70 10,089,571 -0.83(-1.25%)
May 17, 2023 67.06 67.35 66.06 66.53 9,337,921 -0.49(-0.73%)
May 16, 2023 68.06 68.14 66.93 67.02 7,870,587 -1.15(-1.69%)
May 15, 2023 68.20 68.45 67.77 68.17 5,907,874 +0.11(+0.16%)
May 12, 2023 68.61 68.78 67.61 68.06 11,964,119 -1.02(-1.48%)
May 11, 2023 68.57 69.10 67.95 69.08 8,416,138 +0.59(+0.86%)
May 10, 2023 68.17 68.94 67.56 68.49 8,841,744 +0.49(+0.72%)
May 09, 2023 68.00 68.37 67.83 68.00 6,408,490 -0.41(-0.60%)
May 08, 2023 68.08 68.77 67.86 68.41 6,141,970 +0.27(+0.40%)
May 05, 2023 67.14 68.44 67.12 68.14 8,561,961 +1.32(+1.98%)
May 04, 2023 66.45 67.24 66.40 66.82 8,801,887 +0.18(+0.27%)
May 03, 2023 68.33 68.74 66.32 66.64 12,717,727 -1.46(-2.14%)
May 02, 2023 68.25 68.99 67.40 68.10 7,793,233 -0.30(-0.44%)
May 01, 2023 67.28 68.74 67.26 68.40 10,033,243 +1.63(+2.44%)
Apr 28, 2023 67.14 67.22 66.02 66.77 10,810,682 -0.84(-1.24%)
Apr 27, 2023 68.02 68.02 66.50 67.61 10,521,823 -0.41(-0.60%)
Apr 26, 2023 69.60 69.74 67.64 68.02 10,351,054 -2.22(-3.16%)
Apr 25, 2023 70.68 70.94 70.10 70.24 5,341,817 -0.30(-0.43%)
Apr 24, 2023 70.34 70.62 70.06 70.54 5,384,227 +0.05(+0.07%)
Apr 21, 2023 70.08 70.55 69.95 70.49 6,543,804 +0.96(+1.38%)
Apr 20, 2023 69.70 69.81 68.85 69.53 5,977,756 -0.33(-0.47%)
Apr 19, 2023 70.27 70.42 69.55 69.86 8,178,840 -0.37(-0.53%)
Apr 18, 2023 70.55 70.75 69.88 70.23 5,722,893 -0.37(-0.52%)
Apr 17, 2023 70.60 70.78 70.22 70.60 4,435,164 +0.15(+0.21%)
Apr 14, 2023 70.60 70.79 69.95 70.45 6,260,431 -0.24(-0.34%)
Apr 13, 2023 70.44 70.82 69.93 70.69 5,981,646 +0.48(+0.68%)
Apr 12, 2023 70.05 70.67 69.80 70.21 5,365,263 +0.18(+0.26%)
Apr 11, 2023 70.47 70.50 69.97 70.03 4,762,540 -0.25(-0.36%)
Apr 10, 2023 70.76 70.84 69.99 70.28 5,646,436 -0.46(-0.65%)
Apr 06, 2023 69.69 71.06 69.60 70.74 9,669,533 +1.49(+2.15%)
Apr 05, 2023 68.89 69.63 68.48 69.25 7,802,036 +0.90(+1.32%)
Apr 04, 2023 69.21 69.21 68.06 68.35 8,696,680 -0.77(-1.12%)
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.