Mail

BMY - Bristol-Myers Squibb Company

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 26, 2023	64.51	64.97	63.70	63.82	63.82	8,457,900
May 25, 2023	64.94	65.15	63.98	64.56	64.56	7,811,800
May 24, 2023	66.60	66.69	65.25	65.47	65.47	7,285,400
May 23, 2023	66.08	67.16	65.86	66.53	66.53	10,162,500
May 22, 2023	65.84	66.30	65.14	65.81	65.81	7,356,000
May 19, 2023	65.77	66.35	65.66	65.84	65.84	9,194,500
May 18, 2023	66.31	66.35	65.18	65.70	65.70	10,080,500
May 17, 2023	67.06	67.35	66.07	66.53	66.53	9,338,400
May 16, 2023	68.06	68.14	66.93	67.02	67.02	7,870,500
May 15, 2023	68.20	68.46	67.77	68.17	68.17	5,908,000
May 12, 2023	68.61	68.78	67.61	68.06	68.06	11,964,000
May 11, 2023	68.57	69.10	67.96	69.08	69.08	8,416,100
May 10, 2023	68.17	68.94	67.56	68.49	68.49	8,841,700
May 09, 2023	68.00	68.37	67.83	68.00	68.00	6,408,500
May 08, 2023	68.08	68.77	67.86	68.41	68.41	6,142,300
May 05, 2023	67.14	68.44	67.12	68.14	68.14	8,561,000
May 04, 2023	66.45	67.24	66.40	66.82	66.82	8,801,900
May 03, 2023	68.33	68.74	66.32	66.64	66.64	12,717,700
May 02, 2023	68.25	68.99	67.40	68.10	68.10	7,793,400
May 01, 2023	67.28	68.74	67.26	68.40	68.40	10,034,000
Apr 28, 2023	67.14	67.22	66.02	66.77	66.77	10,694,000
Apr 27, 2023	68.02	68.02	66.50	67.61	67.61	10,521,800
Apr 26, 2023	69.60	69.74	67.64	68.02	68.02	10,206,200
Apr 25, 2023	70.68	70.94	70.10	70.24	70.24	5,337,300
Apr 24, 2023	70.34	70.62	70.06	70.54	70.54	5,384,500
Apr 21, 2023	70.08	70.55	69.95	70.49	70.49	6,543,600
Apr 20, 2023	69.70	69.81	68.85	69.53	69.53	5,977,700
Apr 19, 2023	70.27	70.42	69.55	69.86	69.86	8,179,200
Apr 18, 2023	70.55	70.75	69.88	70.23	70.23	5,722,900
Apr 17, 2023	70.60	70.78	70.22	70.60	70.60	4,435,100
Apr 14, 2023	70.60	70.79	69.95	70.45	70.45	6,260,300
Apr 13, 2023	70.44	70.82	69.93	70.69	70.69	5,981,600
Apr 12, 2023	70.05	70.67	69.80	70.21	70.21	5,364,300
Apr 11, 2023	70.47	70.50	69.97	70.03	70.03	4,762,500
Apr 10, 2023	70.76	70.84	69.99	70.28	70.28	5,646,400
Apr 06, 2023	69.69	71.07	69.60	70.74	70.74	9,669,500
Apr 06, 2023	0.57 Dividend
Apr 05, 2023	69.46	70.21	69.04	69.82	69.25	7,739,000
Apr 04, 2023	69.78	69.78	68.63	68.91	68.35	8,626,700
Apr 03, 2023	69.03	70.01	68.67	69.69	69.12	7,333,900
Mar 31, 2023	68.66	69.38	68.37	69.31	68.74	8,953,200
Mar 30, 2023	68.38	68.53	67.99	68.20	67.64	4,400,100
Mar 29, 2023	68.22	68.46	67.86	68.18	67.62	5,369,900
Mar 28, 2023	68.08	68.59	67.96	68.20	67.64	4,715,100
Mar 27, 2023	68.09	68.82	68.01	68.07	67.51	6,711,300
Mar 24, 2023	67.20	67.78	66.69	67.68	67.13	6,274,900
Mar 23, 2023	67.59	67.90	66.64	66.98	66.43	6,723,600
Mar 22, 2023	67.49	68.00	67.22	67.24	66.69	6,657,600
Mar 21, 2023	67.48	67.81	66.87	67.51	66.96	8,039,600
Mar 20, 2023	66.73	67.38	66.24	67.24	66.69	9,731,700
Mar 17, 2023	67.33	67.33	66.21	66.53	65.99	21,616,900
Mar 16, 2023	67.03	67.61	65.86	67.10	66.55	10,541,100
Mar 15, 2023	66.12	67.72	66.06	67.48	66.93	10,701,900
Mar 14, 2023	66.30	66.56	65.76	66.47	65.93	9,408,400
Mar 13, 2023	65.41	67.09	65.28	66.00	65.46	9,598,000
Mar 10, 2023	66.32	67.41	65.43	65.71	65.17	10,282,400
Mar 09, 2023	67.60	67.72	66.33	66.51	65.97	7,553,600
Mar 08, 2023	67.91	68.05	66.94	67.29	66.74	5,962,900
Mar 07, 2023	69.18	69.21	67.44	68.00	67.44	8,135,800
Mar 06, 2023	69.37	69.66	68.73	68.90	68.34	7,000,100
Mar 03, 2023	69.36	69.42	68.81	69.30	68.73	6,540,100
Mar 02, 2023	69.23	69.72	68.99	69.19	68.63	6,068,900
Mar 01, 2023	68.70	69.79	68.61	69.36	68.79	5,883,400
Feb 28, 2023	69.80	69.94	68.82	68.96	68.40	8,697,900
Feb 27, 2023	70.29	70.41	69.73	69.99	69.42	4,990,700
Feb 24, 2023	71.11	71.22	69.82	70.18	69.61	6,403,400
Feb 23, 2023	71.38	71.98	70.89	71.40	70.82	5,459,800
Feb 22, 2023	71.30	71.71	70.58	71.31	70.73	5,718,900
Feb 21, 2023	71.27	71.67	70.82	71.22	70.64	6,189,600
Feb 17, 2023	70.62	71.74	70.52	71.11	70.53	11,131,800
Feb 16, 2023	70.80	71.22	70.18	70.85	70.27	5,593,700
Feb 15, 2023	72.30	72.47	71.34	71.47	70.89	5,890,500
Feb 14, 2023	73.31	73.47	72.20	72.25	71.66	5,606,100
Feb 13, 2023	72.22	73.44	71.98	73.17	72.57	8,628,000
Feb 10, 2023	71.71	72.36	71.24	72.20	71.61	8,621,500
Feb 09, 2023	73.49	73.84	71.43	71.49	70.91	12,828,800
Feb 08, 2023	74.31	74.42	72.94	73.65	73.05	10,149,800
Feb 07, 2023	74.55	74.69	73.98	74.52	73.91	8,726,300
Feb 06, 2023	74.45	75.18	74.23	74.53	73.92	7,112,700
Feb 03, 2023	73.21	74.47	72.61	74.45	73.84	10,211,900
Feb 02, 2023	70.32	72.88	69.80	72.77	72.18	13,015,300
Feb 01, 2023	72.94	72.94	70.81	71.23	70.65	10,727,700
Jan 31, 2023	72.11	72.66	71.65	72.65	72.06	9,375,200
Jan 30, 2023	72.59	72.91	71.88	72.03	71.44	8,900,400
Jan 27, 2023	72.99	73.45	72.34	72.45	71.86	5,426,600
Jan 26, 2023	73.11	73.20	71.98	72.99	72.39	6,528,300
Jan 25, 2023	72.56	73.24	72.01	73.17	72.57	6,638,200
Jan 24, 2023	73.00	75.00	72.12	72.34	71.75	7,300,200
Jan 23, 2023	74.09	74.20	72.85	73.26	72.66	7,426,500
Jan 20, 2023	73.90	74.15	73.35	74.15	73.54	10,518,200
Jan 19, 2023	72.35	73.87	72.16	73.75	73.15	9,387,500
Jan 18, 2023	72.34	72.67	72.08	72.14	71.55	8,371,100
Jan 17, 2023	73.11	73.49	72.01	72.31	71.72	8,964,900
Jan 13, 2023	71.63	72.52	71.43	72.51	71.92	9,117,300
Jan 12, 2023	71.68	71.94	71.06	71.60	71.02	6,779,600
Jan 11, 2023	71.51	71.98	71.02	71.94	71.35	7,268,700
Jan 10, 2023	71.28	71.70	70.79	71.65	71.07	6,673,400
Jan 09, 2023	73.12	73.16	70.75	71.01	70.43	13,005,100
Jan 06, 2023	72.35	73.40	72.10	73.00	72.40	7,311,100
Jan 05, 2023	71.74	72.38	71.53	71.92	71.33	8,112,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...