STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Results from 'Magnificent Seven' duo show cloud revenue boosted by strong AI demand

Bristol-Myers Squibb Company (BMY)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

45.18

+0.48

(+1.07%)

As of 12:24PM EDT. Market open.

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	44.68	45.37	44.34	45.18	45.18	7,591,480
Apr 25, 2024	47.39	47.50	44.37	44.70	44.70	45,044,800
Apr 24, 2024	49.00	49.05	48.55	48.86	48.86	16,057,100
Apr 23, 2024	49.16	49.47	48.96	48.99	48.99	9,153,300
Apr 22, 2024	49.00	49.56	48.87	49.14	49.14	7,929,500
Apr 19, 2024	48.21	49.05	48.12	48.93	48.93	10,303,900
Apr 18, 2024	47.93	48.41	47.62	48.30	48.30	10,917,600
Apr 17, 2024	48.44	48.55	47.70	47.84	47.84	11,763,100
Apr 16, 2024	48.45	48.60	48.24	48.26	48.26	11,931,300
Apr 15, 2024	48.36	49.10	48.12	48.51	48.51	11,943,600
Apr 12, 2024	49.04	49.09	48.26	48.28	48.28	12,455,000
Apr 11, 2024	50.46	50.58	49.11	49.12	49.12	11,781,000
Apr 10, 2024	51.04	51.29	50.28	50.29	50.29	11,492,800
Apr 09, 2024	51.13	51.68	51.07	51.60	51.60	9,487,700
Apr 08, 2024	51.28	51.30	50.86	51.10	51.10	12,258,500
Apr 05, 2024	51.19	51.45	50.77	51.32	51.32	9,093,900
Apr 04, 2024	51.94	52.09	51.20	51.40	51.40	10,993,700
Apr 04, 2024	0.6 Dividend
Apr 03, 2024	52.75	52.87	52.10	52.18	51.58	10,434,600
Apr 02, 2024	53.10	53.35	52.53	52.74	52.13	10,234,300
Apr 01, 2024	54.17	54.23	52.96	52.99	52.38	9,520,400
Mar 28, 2024	53.39	54.48	53.39	54.23	53.61	14,348,200
Mar 27, 2024	53.00	53.69	52.85	53.25	52.64	13,077,600
Mar 26, 2024	52.39	52.65	52.04	52.55	51.95	9,952,000
Mar 25, 2024	52.08	52.74	51.91	52.25	51.65	12,348,100
Mar 22, 2024	51.65	52.45	51.52	51.93	51.33	11,727,500
Mar 21, 2024	51.91	52.65	51.56	51.59	51.00	12,625,100
Mar 20, 2024	51.63	52.16	51.27	51.88	51.28	10,436,300
Mar 19, 2024	51.76	51.93	51.39	51.80	51.20	14,593,200
Mar 18, 2024	52.58	52.70	51.53	51.59	51.00	19,738,700
Mar 15, 2024	52.32	53.20	51.95	52.34	51.74	123,579,800
Mar 14, 2024	52.57	52.68	51.81	52.49	51.89	14,430,200
Mar 13, 2024	54.33	55.04	52.60	52.65	52.04	26,855,200
Mar 12, 2024	54.33	54.60	53.82	54.40	53.77	14,269,100
Mar 11, 2024	53.90	54.56	53.74	54.36	53.73	15,646,400
Mar 08, 2024	53.48	54.26	53.33	53.79	53.17	17,477,500
Mar 07, 2024	53.57	53.75	52.98	53.28	52.67	17,233,100
Mar 06, 2024	52.34	53.81	52.25	53.38	52.77	21,692,300
Mar 05, 2024	51.01	52.11	50.99	51.82	51.22	15,110,700
Mar 04, 2024	51.28	52.20	50.72	50.92	50.33	19,033,400
Mar 01, 2024	50.94	51.08	50.44	50.89	50.30	10,890,600
Feb 29, 2024	50.96	51.17	50.28	50.75	50.17	14,655,700
Feb 28, 2024	50.51	50.97	50.37	50.92	50.33	7,974,500
Feb 27, 2024	50.57	50.72	50.15	50.51	49.93	8,145,100
Feb 26, 2024	51.56	51.68	50.47	50.52	49.94	9,690,400
Feb 23, 2024	51.40	51.92	50.73	51.66	51.07	11,052,500
Feb 22, 2024	50.58	51.41	50.33	51.33	50.74	12,862,900
Feb 21, 2024	49.93	50.93	49.54	50.91	50.32	12,286,900
Feb 20, 2024	49.89	50.45	49.67	49.86	49.29	13,778,800
Feb 16, 2024	49.31	49.87	48.93	49.86	49.29	13,174,100
Feb 15, 2024	49.01	50.28	48.83	49.44	48.87	13,425,800
Feb 14, 2024	48.82	49.04	48.45	48.89	48.33	10,866,900
Feb 13, 2024	49.66	49.90	48.31	48.71	48.15	15,828,100
Feb 12, 2024	49.82	50.05	49.21	49.75	49.18	14,973,600
Feb 09, 2024	48.70	49.83	48.49	49.81	49.24	15,413,400
Feb 08, 2024	48.44	48.77	48.11	48.71	48.15	13,577,900
Feb 07, 2024	49.19	49.36	48.02	48.64	48.08	17,973,100
Feb 06, 2024	47.95	49.98	47.58	49.26	48.69	22,693,800
Feb 05, 2024	48.52	48.56	47.68	47.98	47.43	15,535,600
Feb 02, 2024	49.27	50.01	48.08	48.71	48.15	27,988,500
Feb 01, 2024	48.85	48.85	48.13	48.67	48.11	20,416,300
Jan 31, 2024	49.71	50.02	48.84	48.87	48.31	18,997,600
Jan 30, 2024	50.05	50.18	49.25	49.39	48.82	11,605,600
Jan 29, 2024	49.62	49.88	49.45	49.87	49.30	11,746,600
Jan 26, 2024	49.96	50.20	49.65	49.70	49.13	10,855,500
Jan 25, 2024	50.26	50.34	49.44	49.61	49.04	17,639,600
Jan 24, 2024	50.20	50.62	50.07	50.24	49.66	11,838,300
Jan 23, 2024	49.68	50.42	49.49	50.12	49.54	12,555,700
Jan 22, 2024	50.26	50.32	49.50	49.57	49.00	13,818,600
Jan 19, 2024	50.11	50.21	49.43	50.11	49.53	23,077,900
Jan 18, 2024	49.62	50.17	48.63	50.09	49.51	18,463,800
Jan 17, 2024	49.55	50.07	48.95	49.98	49.41	16,425,400
Jan 16, 2024	50.30	50.59	49.82	50.00	49.43	13,824,700
Jan 12, 2024	50.39	50.71	50.07	50.31	49.73	11,460,200
Jan 11, 2024	50.65	50.74	50.01	50.22	49.64	16,567,900
Jan 10, 2024	51.20	51.25	50.42	50.66	50.08	18,095,300
Jan 09, 2024	52.05	52.10	51.23	51.28	50.69	13,385,100
Jan 08, 2024	51.89	51.90	51.29	51.79	51.19	18,745,900
Jan 05, 2024	51.91	52.57	51.65	52.23	51.63	12,265,800
Jan 04, 2024	51.91	52.19	51.46	52.04	51.44	16,930,500
Jan 04, 2024	0.6 Dividend
Jan 03, 2024	52.70	52.90	51.47	52.30	51.11	15,662,600
Jan 02, 2024	51.45	53.45	51.40	52.76	51.56	17,757,500
Dec 29, 2023	51.13	51.49	50.99	51.31	50.14	11,301,600
Dec 28, 2023	51.05	51.45	51.00	51.22	50.05	10,652,900
Dec 27, 2023	51.41	51.50	50.74	51.21	50.04	13,219,000
Dec 26, 2023	52.41	52.77	51.05	51.45	50.27	12,237,700
Dec 22, 2023	50.86	53.48	50.86	52.29	51.10	19,996,300
Dec 21, 2023	51.34	51.74	50.85	51.26	50.09	14,232,900
Dec 20, 2023	52.03	52.24	50.93	50.96	49.80	14,179,800
Dec 19, 2023	51.61	52.18	51.46	52.11	50.92	14,293,000
Dec 18, 2023	51.15	51.49	50.93	51.34	50.17	14,361,100
Dec 15, 2023	51.16	51.45	50.69	50.89	49.73	44,143,100
Dec 14, 2023	52.46	52.54	51.00	51.47	50.29	20,212,600
Dec 13, 2023	50.07	51.86	49.94	51.86	50.68	15,557,000
Dec 12, 2023	50.80	50.94	49.80	50.51	49.36	14,215,500
Dec 11, 2023	50.52	51.14	50.27	51.09	49.92	18,432,900
Dec 08, 2023	50.26	50.54	50.09	50.31	49.16	10,122,800
Dec 07, 2023	50.30	51.00	49.99	50.16	49.01	14,710,600
Dec 06, 2023	50.32	50.43	49.78	49.88	48.74	13,839,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,986.42+101.04(+0.46%)

S&P 5005,103.95+55.53(+1.10%)

DOW38,255.44+169.64(+0.45%)

CAD/USD0.7313-0.0010(-0.14%)

CRUDE OIL84.06+0.49(+0.59%)

Bitcoin CAD86,976.12-745.98(-0.85%)

STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Bristol-Myers Squibb Company (BMY)

S&P/TSX
21,986.42
+101.04(+0.46%)

S&P 500
5,103.95
+55.53(+1.10%)

DOW
38,255.44
+169.64(+0.45%)

CAD/USD
0.7313
-0.0010(-0.14%)

CRUDE OIL
84.06
+0.49(+0.59%)

Bitcoin CAD
86,976.12
-745.98(-0.85%)