Canada Markets open in 2 hrs 13 mins

Bristol-Myers Squibb Company (BMY)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
76.19+0.23 (+0.30%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 25, 2022------
May 24, 202276.7077.7276.4177.1377.1313,242,500
May 23, 202276.5177.4876.4676.7076.7013,539,200
May 20, 202276.5077.1575.3476.1976.1917,323,500
May 19, 202276.0976.7975.6975.9675.9614,858,600
May 18, 202278.2778.4776.8477.0277.0215,026,200
May 17, 202276.9478.4376.8078.2278.2214,509,400
May 16, 202276.2977.2576.0876.9176.9113,441,100
May 13, 202276.4476.5975.5275.8075.8013,771,700
May 12, 202276.0876.3474.8676.3076.3016,224,500
May 11, 202276.2677.3376.0776.1576.1513,678,100
May 10, 202276.8277.0075.6376.2976.2915,343,400
May 09, 202275.6977.2574.8676.2776.2719,130,700
May 06, 202276.1276.8575.7676.6776.6715,176,800
May 05, 202276.3977.0375.5376.2576.2514,788,100
May 04, 202275.0176.6474.8076.3176.3117,112,500
May 03, 202275.7875.9974.2175.0575.0514,951,500
May 02, 202275.3775.9774.3375.0875.0820,533,700
Apr 29, 202273.7876.0173.3575.2775.2726,445,700
Apr 28, 202276.7777.7576.2277.2077.2021,438,800
Apr 27, 202275.8076.3075.0975.8175.8112,603,600
Apr 26, 202275.9876.9475.5675.5975.5911,525,600
Apr 25, 202275.7476.2474.7176.0576.0514,944,800
Apr 22, 202276.9177.2975.6875.7575.7515,110,700
Apr 21, 202277.2878.1776.6177.5677.5611,110,200
Apr 20, 202276.2177.6976.0477.2877.289,721,100
Apr 19, 202276.8876.8975.9876.4076.4012,875,700
Apr 18, 202277.1577.2376.3676.7576.7513,841,900
Apr 14, 202277.0478.1276.7977.5177.5116,730,400
Apr 13, 202276.7377.1476.4576.8776.879,961,000
Apr 12, 202276.2277.0275.5776.5576.5512,596,400
Apr 11, 202277.7078.1376.4776.5076.5015,560,700
Apr 08, 202276.8278.0676.7677.7777.7722,333,100
Apr 07, 202275.3877.2875.3077.2677.2620,655,600
Apr 06, 202274.1875.4873.9775.3475.3415,420,100
Apr 05, 202273.7674.9973.5674.4374.4312,224,900
Apr 04, 202274.0074.8973.5473.7973.7913,542,100
Apr 01, 202273.1973.9373.0073.8273.8212,528,600
Mar 31, 202273.4673.6172.9873.0373.0317,143,100
Mar 30, 202273.5274.0773.2273.7273.7212,146,600
Mar 29, 202272.9673.3472.6673.2373.2314,833,300
Mar 28, 202273.2073.7472.7173.1173.1110,629,100
Mar 25, 202272.5073.4672.4573.2873.2812,153,100
Mar 24, 202271.6272.6071.4972.4172.4112,981,700
Mar 23, 202270.9971.5170.6471.3871.3813,438,700
Mar 22, 202271.2171.4070.2770.8270.8214,242,400
Mar 21, 202271.4872.0670.6071.0571.0518,289,000
Mar 18, 202270.3971.0269.9271.0271.0233,020,100
Mar 17, 202269.6970.7169.2870.5270.5217,191,500
Mar 16, 202269.9370.1569.0269.6669.6615,734,300
Mar 15, 202269.6770.1969.2869.7569.7515,977,200
Mar 14, 202268.9369.9468.7569.2469.2417,475,600
Mar 11, 202268.0969.4967.9468.8768.8714,023,800
Mar 10, 202267.7768.7367.7168.4268.4212,817,400
Mar 09, 202268.3868.6267.9668.1368.1312,430,800
Mar 08, 202267.9368.4167.3367.7467.7419,223,500
Mar 07, 202269.2169.2368.1768.7768.7715,714,900
Mar 04, 202268.2669.5468.2469.3669.3613,076,200
Mar 03, 202268.8569.6568.6169.1169.1115,730,900
Mar 02, 202268.7669.2568.5168.8568.8513,004,700
Mar 01, 202268.1269.0168.0268.6368.6312,418,300
Feb 28, 202267.6968.7067.2968.6768.6722,480,200
Feb 25, 202267.6969.3267.6368.8068.8015,719,800
Feb 24, 202266.4967.1766.1967.1067.1018,055,400
Feb 23, 202267.9068.2967.4667.9367.9315,957,700
Feb 22, 202267.6768.2767.0567.4567.4515,771,200
Feb 18, 202267.3867.9267.1867.5567.5512,278,900
Feb 17, 202267.5067.7866.7967.3967.3913,456,500
Feb 16, 202267.7768.3967.4567.6067.6014,253,300
Feb 15, 202266.7368.0666.7367.7767.7724,972,100
Feb 14, 202266.8767.0265.8266.8166.8114,939,400
Feb 11, 202266.4267.3666.3966.8866.8815,613,400
Feb 10, 202266.8767.1066.1766.5166.5121,184,400
Feb 09, 202265.7467.2765.6267.1467.1417,159,900
Feb 08, 202266.2566.2965.6065.8965.8913,613,900
Feb 07, 202265.3866.4565.0066.1966.1917,538,000
Feb 04, 202263.1565.4562.9064.9964.9913,193,700
Feb 03, 202264.8065.0863.6064.0764.0713,946,700
Feb 02, 202264.8564.9864.0364.8064.8012,312,300
Feb 01, 202265.0165.2664.6865.1965.1912,055,500
Jan 31, 202264.5865.0064.3964.8964.8912,036,600
Jan 28, 202263.6864.9263.2464.9164.9110,848,400
Jan 27, 202262.5164.5262.3563.8663.8616,567,900
Jan 26, 202262.1663.4161.8662.2462.2413,664,200
Jan 25, 202262.2462.8161.4562.4662.4616,752,800
Jan 24, 202263.1863.4261.1962.6162.6117,667,200
Jan 21, 202264.7464.9263.2963.5463.5413,273,200
Jan 20, 202264.5265.3564.1364.5864.588,523,100
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, 202261.4963.0161.2162.8362.8316,670,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...