Bristol-Myers Squibb Company (BMY)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

76.78

-0.22

(-0.29%)

At close: 04:00PM EDT

76.84

+0.06

(+0.08%)

After hours:

04:59PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 01, 2022	76.98	76.98	75.77	76.78	76.78	10,882,349
Jun 30, 2022	77.03	77.65	76.29	77.00	77.00	14,219,700
Jun 29, 2022	78.70	79.17	77.99	78.28	78.28	8,723,600
Jun 28, 2022	79.84	80.40	78.49	78.70	78.70	8,869,700
Jun 27, 2022	79.23	80.59	79.10	79.98	79.98	10,586,900
Jun 24, 2022	78.62	79.00	78.12	78.96	78.96	12,372,300
Jun 23, 2022	76.56	77.76	76.56	77.69	77.69	12,241,200
Jun 22, 2022	76.47	77.42	76.20	76.55	76.55	11,129,800
Jun 21, 2022	75.00	77.03	74.52	76.47	76.47	15,534,300
Jun 17, 2022	72.71	74.37	72.67	73.77	73.77	34,756,700
Jun 16, 2022	72.47	72.81	71.71	72.62	72.62	14,035,300
Jun 15, 2022	73.16	73.60	72.46	73.02	73.02	14,264,600
Jun 14, 2022	73.54	73.79	72.39	72.87	72.87	14,104,200
Jun 13, 2022	73.86	74.33	73.30	73.58	73.58	13,636,300
Jun 10, 2022	75.40	75.72	74.88	75.09	75.09	10,964,700
Jun 09, 2022	76.09	76.98	75.82	75.98	75.98	11,760,600
Jun 08, 2022	76.52	76.82	75.92	76.18	76.18	7,617,300
Jun 07, 2022	75.27	76.72	75.18	76.59	76.59	13,994,500
Jun 06, 2022	75.45	75.63	74.69	75.25	75.25	11,551,100
Jun 03, 2022	74.35	75.32	74.30	75.17	75.17	12,187,600
Jun 02, 2022	75.50	75.60	73.62	75.07	75.07	12,805,100
Jun 01, 2022	75.34	75.51	74.34	74.96	74.96	12,280,200
May 31, 2022	75.08	75.98	73.67	75.45	75.45	28,617,100
May 27, 2022	77.31	77.45	75.47	76.14	76.14	16,315,700
May 26, 2022	78.11	78.61	77.32	77.59	77.59	12,028,800
May 25, 2022	77.13	77.87	76.66	77.24	77.24	12,508,400
May 24, 2022	76.70	77.72	76.41	77.13	77.13	13,242,500
May 23, 2022	76.51	77.48	76.46	76.70	76.70	13,539,200
May 20, 2022	76.50	77.15	75.34	76.19	76.19	17,329,700
May 19, 2022	76.09	76.79	75.69	75.96	75.96	14,858,600
May 18, 2022	78.27	78.47	76.84	77.02	77.02	15,026,200
May 17, 2022	76.94	78.43	76.80	78.22	78.22	14,509,400
May 16, 2022	76.29	77.25	76.08	76.91	76.91	13,441,100
May 13, 2022	76.44	76.59	75.52	75.80	75.80	13,773,100
May 12, 2022	76.08	76.34	74.86	76.30	76.30	16,224,500
May 11, 2022	76.26	77.33	76.07	76.15	76.15	13,678,100
May 10, 2022	76.82	77.00	75.63	76.29	76.29	15,343,400
May 09, 2022	75.69	77.25	74.86	76.27	76.27	19,130,700
May 06, 2022	76.12	76.85	75.76	76.67	76.67	15,177,800
May 05, 2022	76.39	77.03	75.53	76.25	76.25	14,788,100
May 04, 2022	75.01	76.64	74.80	76.31	76.31	17,112,500
May 03, 2022	75.78	75.99	74.21	75.05	75.05	14,951,500
May 02, 2022	75.37	75.97	74.33	75.08	75.08	20,533,700
Apr 29, 2022	73.78	76.01	73.35	75.27	75.27	26,446,500
Apr 28, 2022	76.77	77.75	76.22	77.20	77.20	21,438,800
Apr 27, 2022	75.80	76.30	75.09	75.81	75.81	12,603,600
Apr 26, 2022	75.98	76.94	75.56	75.59	75.59	11,525,600
Apr 25, 2022	75.74	76.24	74.71	76.05	76.05	14,944,800
Apr 22, 2022	76.91	77.29	75.68	75.75	75.75	15,110,700
Apr 21, 2022	77.28	78.17	76.61	77.56	77.56	11,110,200
Apr 20, 2022	76.21	77.69	76.04	77.28	77.28	9,721,100
Apr 19, 2022	76.88	76.89	75.98	76.40	76.40	12,875,700
Apr 18, 2022	77.15	77.23	76.36	76.75	76.75	13,841,900
Apr 14, 2022	77.04	78.12	76.79	77.51	77.51	16,730,400
Apr 13, 2022	76.73	77.14	76.45	76.87	76.87	9,961,000
Apr 12, 2022	76.22	77.02	75.57	76.55	76.55	12,596,400
Apr 11, 2022	77.70	78.13	76.47	76.50	76.50	15,560,700
Apr 08, 2022	76.82	78.06	76.76	77.77	77.77	22,333,100
Apr 07, 2022	75.38	77.28	75.30	77.26	77.26	20,655,600
Apr 06, 2022	74.18	75.48	73.97	75.34	75.34	15,420,100
Apr 05, 2022	73.76	74.99	73.56	74.43	74.43	12,224,900
Apr 04, 2022	74.00	74.89	73.54	73.79	73.79	13,542,100
Apr 01, 2022	73.19	73.93	73.00	73.82	73.82	12,528,600
Mar 31, 2022	73.46	73.61	72.98	73.03	73.03	17,143,100
Mar 30, 2022	73.52	74.07	73.22	73.72	73.72	12,146,600
Mar 29, 2022	72.96	73.34	72.66	73.23	73.23	14,833,300
Mar 28, 2022	73.20	73.74	72.71	73.11	73.11	10,629,100
Mar 25, 2022	72.50	73.46	72.45	73.28	73.28	12,153,100
Mar 24, 2022	71.62	72.60	71.49	72.41	72.41	12,981,700
Mar 23, 2022	70.99	71.51	70.64	71.38	71.38	13,438,700
Mar 22, 2022	71.21	71.40	70.27	70.82	70.82	14,242,400
Mar 21, 2022	71.48	72.06	70.60	71.05	71.05	18,289,000
Mar 18, 2022	70.39	71.02	69.92	71.02	71.02	33,020,100
Mar 17, 2022	69.69	70.71	69.28	70.52	70.52	17,191,500
Mar 16, 2022	69.93	70.15	69.02	69.66	69.66	15,734,300
Mar 15, 2022	69.67	70.19	69.28	69.75	69.75	15,977,200
Mar 14, 2022	68.93	69.94	68.75	69.24	69.24	17,475,600
Mar 11, 2022	68.09	69.49	67.94	68.87	68.87	14,023,800
Mar 10, 2022	67.77	68.73	67.71	68.42	68.42	12,817,400
Mar 09, 2022	68.38	68.62	67.96	68.13	68.13	12,430,800
Mar 08, 2022	67.93	68.41	67.33	67.74	67.74	19,223,500
Mar 07, 2022	69.21	69.23	68.17	68.77	68.77	15,714,900
Mar 04, 2022	68.26	69.54	68.24	69.36	69.36	13,076,200
Mar 03, 2022	68.85	69.65	68.61	69.11	69.11	15,730,900
Mar 02, 2022	68.76	69.25	68.51	68.85	68.85	13,004,700
Mar 01, 2022	68.12	69.01	68.02	68.63	68.63	12,418,300
Feb 28, 2022	67.69	68.70	67.29	68.67	68.67	22,480,200
Feb 25, 2022	67.69	69.32	67.63	68.80	68.80	15,719,800
Feb 24, 2022	66.49	67.17	66.19	67.10	67.10	18,055,400
Feb 23, 2022	67.90	68.29	67.46	67.93	67.93	15,957,700
Feb 22, 2022	67.67	68.27	67.05	67.45	67.45	15,771,200
Feb 18, 2022	67.38	67.92	67.18	67.55	67.55	12,278,900
Feb 17, 2022	67.50	67.78	66.79	67.39	67.39	13,456,500
Feb 16, 2022	67.77	68.39	67.45	67.60	67.60	14,253,300
Feb 15, 2022	66.73	68.06	66.73	67.77	67.77	24,972,100
Feb 14, 2022	66.87	67.02	65.82	66.81	66.81	14,939,400
Feb 11, 2022	66.42	67.36	66.39	66.88	66.88	15,613,400
Feb 10, 2022	66.87	67.10	66.17	66.51	66.51	21,184,400
Feb 09, 2022	65.74	67.27	65.62	67.14	67.14	17,159,900
Feb 08, 2022	66.25	66.29	65.60	65.89	65.89	13,613,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,825.33+39.95(+1.06%)

Dow 3031,097.26+321.83(+1.05%)

Nasdaq11,127.84+99.11(+0.90%)

Russell 20001,727.76+19.77(+1.16%)

Crude Oil108.46+2.70(+2.55%)

Gold1,812.90+5.60(+0.31%)

Bristol-Myers Squibb Company (BMY)

S&P 500
3,825.33
+39.95(+1.06%)

Dow 30
31,097.26
+321.83(+1.05%)

Nasdaq
11,127.84
+99.11(+0.90%)

Russell 2000
1,727.76
+19.77(+1.16%)

Crude Oil
108.46
+2.70(+2.55%)

Gold
1,812.90
+5.60(+0.31%)