Canada Markets closed

Bristol-Myers Squibb Company (BMY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
64.72-0.17 (-0.26%)
At close: 04:00PM EST
64.27 -0.45 (-0.70%)
After hours: 07:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 19, 202264.8665.3364.4264.7264.7212,569,200
Jan. 18, 202264.6865.0363.8164.8964.8913,301,400
Jan. 14, 202264.2864.9964.2564.9364.9310,302,000
Jan. 13, 202264.6564.9663.8664.6064.608,201,800
Jan. 12, 202264.8665.3664.3864.8264.8210,148,200
Jan. 11, 202264.7165.8564.3165.4865.4812,999,500
Jan. 10, 202262.8065.3262.7665.1065.1027,534,100
Jan. 07, 202261.4963.0161.2162.8362.8316,669,500
Jan. 06, 202261.7261.7960.8661.4861.488,048,900
Jan. 06, 20220.54 Dividend
Jan. 05, 202262.4463.2762.1262.1661.6211,074,100
Jan. 04, 202261.5062.3161.0762.1361.5911,415,200
Jan. 03, 202262.0762.2461.3461.8861.3412,359,400
Dec. 31, 202162.6162.9962.3562.3561.816,446,200
Dec. 30, 202162.5063.1762.3662.5261.986,248,000
Dec. 29, 202162.1962.4962.0362.2961.754,875,400
Dec. 28, 202162.3262.6462.1162.3561.816,002,200
Dec. 27, 202162.0962.3561.7762.2961.759,542,600
Dec. 23, 202162.4162.5661.8562.0561.518,077,000
Dec. 22, 202161.3662.2860.9362.1061.5615,119,700
Dec. 21, 202162.0062.2461.2561.4560.928,669,700
Dec. 20, 202161.4462.0460.8861.7261.1810,894,300
Dec. 17, 202162.3062.5761.3661.5661.0324,453,700
Dec. 16, 202161.0062.6760.7962.1761.6317,947,200
Dec. 15, 202159.6260.8859.6060.6160.0818,498,200
Dec. 14, 202158.8060.4358.6059.5158.9921,215,300
Dec. 13, 202157.2659.3757.1159.0558.5418,908,400
Dec. 10, 202157.6157.8056.1156.3655.8714,466,700
Dec. 09, 202157.2457.8056.9157.5457.0413,622,700
Dec. 08, 202157.3957.8857.1557.6057.1011,391,700
Dec. 07, 202157.0557.7656.9457.1356.6313,037,800
Dec. 06, 202156.5257.5456.4556.8356.3418,988,000
Dec. 03, 202155.7656.6955.7656.3255.8318,441,600
Dec. 02, 202154.9955.8854.6755.4154.9317,193,700
Dec. 01, 202153.9455.9653.9154.9554.4720,198,400
Nov. 30, 202154.1654.3553.2253.6353.1625,407,200
Nov. 29, 202155.8456.3054.6054.6454.1722,025,000
Nov. 26, 202156.3156.7355.8256.5356.0415,832,300
Nov. 24, 202157.4257.7256.5656.8156.3217,685,200
Nov. 23, 202157.2957.9657.2057.4556.9514,464,200
Nov. 22, 202157.8158.3257.0257.0456.5414,185,500
Nov. 19, 202159.1359.4257.8057.8357.3313,880,200
Nov. 18, 202159.4559.7058.7459.0458.539,815,900
Nov. 17, 202159.0059.7558.3559.4458.9212,324,500
Nov. 16, 202159.5059.9458.8559.1058.599,320,300
Nov. 15, 202159.8060.0659.4959.6259.1010,543,300
Nov. 12, 202158.8259.7058.7659.4358.919,275,300
Nov. 11, 202159.4059.6959.1459.1958.688,148,700
Nov. 10, 202159.3059.9559.3059.3958.8711,005,200
Nov. 09, 202159.4159.6559.2059.4658.949,128,800
Nov. 08, 202159.8060.2059.0659.4158.8910,294,200
Nov. 05, 202159.0859.8658.7759.4558.9310,624,700
Nov. 04, 202159.4459.6958.6159.2558.749,831,000
Nov. 03, 202158.5559.4758.4159.3658.8412,305,800
Nov. 02, 202158.7859.6358.2958.6358.1213,462,700
Nov. 01, 202158.3059.2258.2958.6858.1713,216,600
Oct. 29, 202157.2558.5757.1458.4057.8917,065,400
Oct. 28, 202156.5357.7556.3557.1356.6316,380,800
Oct. 27, 202158.3558.4256.1156.4956.0018,773,700
Oct. 26, 202157.9058.3557.6258.2457.739,984,600
Oct. 25, 202157.7258.1657.5257.8157.319,716,100
Oct. 22, 202157.8159.0057.4357.6057.106,884,500
Oct. 21, 202158.0958.1057.3757.8157.317,159,000
Oct. 20, 202157.9158.6057.9058.0757.579,010,300
Oct. 19, 202157.1857.6457.0257.5957.099,390,200
Oct. 18, 202158.0158.1556.9256.9456.4513,320,600
Oct. 15, 202158.1158.6957.9158.3657.859,445,300
Oct. 14, 202157.0758.1757.0157.7057.209,027,700
Oct. 13, 202157.0657.3956.6657.0756.579,876,200
Oct. 12, 202157.5258.8456.8257.0656.5611,736,300
Oct. 11, 202157.3257.7757.0157.4256.9210,741,400
Oct. 08, 202158.8758.9956.8157.2656.7627,246,400
Oct. 07, 202158.7559.3558.3759.0158.5013,798,200
Oct. 06, 202159.1159.2358.6059.1958.689,283,400
Oct. 05, 202158.8659.6858.8359.1558.6411,406,200
Oct. 04, 202159.4060.0358.8558.9358.4212,532,800
Oct. 01, 202159.3759.7658.6559.5158.9911,188,000
Sep. 30, 202160.1860.5759.1559.1758.6611,995,500
Sep. 30, 20210.49 Dividend
Sep. 29, 202159.9060.9459.9060.6259.619,043,300
Sep. 28, 202159.8860.2359.3859.8458.8410,812,500
Sep. 27, 202160.1160.7259.7959.8458.848,231,800
Sep. 24, 202160.5061.1060.1760.2359.229,541,700
Sep. 23, 202160.4061.3460.2260.6359.629,393,700
Sep. 22, 202160.5060.6660.0560.1559.159,661,300
Sep. 21, 202160.5461.1360.3160.3359.3210,157,700
Sep. 20, 202160.6461.3860.1660.5059.4915,426,800
Sep. 17, 202160.5161.4260.3661.3160.2920,447,900
Sep. 16, 202161.8662.0560.6661.2360.2113,621,900
Sep. 15, 202161.9862.4761.8162.0060.967,981,400
Sep. 14, 202163.0663.0961.9762.1161.078,009,700
Sep. 13, 202163.4763.5162.5662.8461.799,031,500
Sep. 10, 202163.7263.8762.9663.1362.0810,015,800
Sep. 09, 202164.4464.7663.4563.5862.5211,246,000
Sep. 08, 202164.6165.1464.0264.9263.8412,231,600
Sep. 07, 202165.4465.5664.6565.1964.108,789,000
Sep. 03, 202165.9765.9765.2965.6164.517,770,800
Sep. 02, 202165.9766.1265.5066.1265.027,064,400
Sep. 01, 202167.2967.2965.4465.8164.7110,320,400
Aug. 31, 202167.0567.6566.7766.8665.748,502,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...