Canada Markets open in 1 hr 17 mins

Bristol-Myers Squibb Company (BMY)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
59.04-0.40 (-0.67%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov. 29, 2021------
Nov. 26, 202156.3156.7355.8256.5356.5315,832,300
Nov. 24, 202157.4257.7256.5656.8156.8117,685,200
Nov. 23, 202157.2957.9657.2057.4557.4514,464,200
Nov. 22, 202157.8158.3257.0257.0457.0414,185,500
Nov. 19, 202159.1359.4257.8057.8357.8313,880,200
Nov. 18, 202159.4559.7058.7459.0459.049,815,900
Nov. 17, 202159.0059.7558.3559.4459.4412,324,500
Nov. 16, 202159.5059.9458.8559.1059.109,320,300
Nov. 15, 202159.8060.0659.4959.6259.6210,543,300
Nov. 12, 202158.8259.7058.7659.4359.439,275,300
Nov. 11, 202159.4059.6959.1459.1959.198,148,700
Nov. 10, 202159.3059.9559.3059.3959.3911,005,200
Nov. 09, 202159.4159.6559.2059.4659.469,128,800
Nov. 08, 202159.8060.2059.0659.4159.4110,294,200
Nov. 05, 202159.0859.8658.7759.4559.4510,624,700
Nov. 04, 202159.4459.6958.6159.2559.259,831,000
Nov. 03, 202158.5559.4758.4159.3659.3612,305,800
Nov. 02, 202158.7859.6358.2958.6358.6313,462,700
Nov. 01, 202158.3059.2258.2958.6858.6813,216,600
Oct. 29, 202157.2558.5757.1458.4058.4017,065,400
Oct. 28, 202156.5357.7556.3557.1357.1316,380,800
Oct. 27, 202158.3558.4256.1156.4956.4918,773,700
Oct. 26, 202157.9058.3557.6258.2458.249,984,600
Oct. 25, 202157.7258.1657.5257.8157.819,716,100
Oct. 22, 202157.8159.0057.4357.6057.606,884,500
Oct. 21, 202158.0958.1057.3757.8157.817,159,000
Oct. 20, 202157.9158.6057.9058.0758.079,010,300
Oct. 19, 202157.1857.6457.0257.5957.599,390,200
Oct. 18, 202158.0158.1556.9256.9456.9413,320,600
Oct. 15, 202158.1158.6957.9158.3658.369,445,300
Oct. 14, 202157.0758.1757.0157.7057.709,027,700
Oct. 13, 202157.0657.3956.6657.0757.079,876,200
Oct. 12, 202157.5258.8456.8257.0657.0611,736,300
Oct. 11, 202157.3257.7757.0157.4257.4210,741,400
Oct. 08, 202158.8758.9956.8157.2657.2627,246,400
Oct. 07, 202158.7559.3558.3759.0159.0113,798,200
Oct. 06, 202159.1159.2358.6059.1959.199,283,400
Oct. 05, 202158.8659.6858.8359.1559.1511,406,200
Oct. 04, 202159.4060.0358.8558.9358.9312,532,800
Oct. 01, 202159.3759.7658.6559.5159.5111,188,000
Sep. 30, 202160.1860.5759.1559.1759.1711,995,500
Sep. 30, 20210.49 Dividend
Sep. 29, 202159.9060.9459.9060.6260.139,043,300
Sep. 28, 202159.8860.2359.3859.8459.3610,812,500
Sep. 27, 202160.1160.7259.7959.8459.368,231,800
Sep. 24, 202160.5061.1060.1760.2359.749,541,700
Sep. 23, 202160.4061.3460.2260.6360.149,393,700
Sep. 22, 202160.5060.6660.0560.1559.669,661,300
Sep. 21, 202160.5461.1360.3160.3359.8410,157,700
Sep. 20, 202160.6461.3860.1660.5060.0115,426,800
Sep. 17, 202160.5161.4260.3661.3160.8120,447,900
Sep. 16, 202161.8662.0560.6661.2360.7413,621,900
Sep. 15, 202161.9862.4761.8162.0061.507,981,400
Sep. 14, 202163.0663.0961.9762.1161.618,009,700
Sep. 13, 202163.4763.5162.5662.8462.339,031,500
Sep. 10, 202163.7263.8762.9663.1362.6210,015,800
Sep. 09, 202164.4464.7663.4563.5863.0711,246,000
Sep. 08, 202164.6165.1464.0264.9264.4012,231,600
Sep. 07, 202165.4465.5664.6565.1964.668,789,000
Sep. 03, 202165.9765.9765.2965.6165.087,770,800
Sep. 02, 202165.9766.1265.5066.1265.597,064,400
Sep. 01, 202167.2967.2965.4465.8165.2810,320,400
Aug. 31, 202167.0567.6566.7766.8666.328,502,700
Aug. 30, 202166.7167.4866.5167.2166.674,257,400
Aug. 27, 202167.0867.2266.5866.6066.066,860,400
Aug. 26, 202167.4367.7666.9566.9966.454,697,700
Aug. 25, 202168.2668.3167.3067.6067.057,639,700
Aug. 24, 202168.8468.8568.1968.5267.975,125,100
Aug. 23, 202169.2669.7568.8868.9468.387,988,800
Aug. 20, 202168.7169.3568.3069.2068.649,052,700
Aug. 19, 202167.6569.1167.5668.5167.9611,707,400
Aug. 18, 202168.9969.0767.8667.9367.386,863,800
Aug. 17, 202168.6869.1668.2168.9668.407,560,300
Aug. 16, 202167.5168.7067.5068.6868.126,753,600
Aug. 13, 202167.0167.8366.9867.5166.964,900,600
Aug. 12, 202166.7767.2266.6066.9566.415,722,900
Aug. 11, 202167.5367.7366.7566.8766.335,768,900
Aug. 10, 202167.4467.5766.7767.3866.847,415,300
Aug. 09, 202168.2068.3367.2267.3866.848,154,100
Aug. 06, 202168.3968.4067.7668.1267.576,632,500
Aug. 05, 202168.6768.7667.9768.4267.875,484,300
Aug. 04, 202168.9369.3468.4568.4967.945,857,300
Aug. 03, 202168.3069.3368.0069.3168.758,780,200
Aug. 02, 202168.2068.7067.9668.0267.476,562,100
Jul. 30, 202168.1568.5267.4967.8767.3210,007,300
Jul. 29, 202169.0069.2768.0568.1567.608,963,700
Jul. 28, 202167.6068.9967.0168.7368.1711,625,900
Jul. 27, 202167.2667.7267.0567.4966.9411,190,400
Jul. 26, 202168.2268.3467.4967.6967.148,306,000
Jul. 23, 202168.0068.5367.8068.3467.797,092,300
Jul. 22, 202167.1468.0066.9367.9667.4111,068,400
Jul. 21, 202167.1167.2466.5667.1666.625,796,400
Jul. 20, 202166.5067.6766.4466.7266.188,710,000
Jul. 19, 202166.8067.2665.7866.3665.8211,138,100
Jul. 16, 202167.4467.5866.8267.3066.766,381,400
Jul. 15, 202167.6567.9467.1267.4366.887,473,000
Jul. 14, 202167.5367.9967.2067.8867.337,132,800
Jul. 13, 202167.2267.6167.0167.4466.895,535,600
Jul. 12, 202167.0667.8667.0067.5066.957,978,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...