BMY - Bristol-Myers Squibb Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202066.7567.2166.7066.7266.7214,375,000
Jan 16, 202066.6366.9766.5166.7866.788,435,800
Jan 15, 202066.4367.0966.4366.5866.5810,937,400
Jan 14, 202065.8166.5365.5766.4466.4430,560,500
Jan 13, 202065.4366.9965.3766.1566.1519,243,300
Jan 10, 202065.4565.9765.0465.2365.2311,698,000
Jan 09, 202064.1465.7864.1265.4565.4516,169,300
Jan 08, 202064.0564.6163.8663.8663.8618,527,000
Jan 07, 202062.8464.1862.7763.9363.9315,551,700
Jan 06, 202062.9063.2462.6762.9862.9811,311,400
Jan 03, 202062.6163.3362.5562.7862.7812,984,600
Jan 02, 202063.8564.0063.1463.3463.3413,163,700
Jan 02, 20200.45 Dividend
Dec 31, 201963.5964.2163.5164.1963.749,378,400
Dec 30, 201964.0964.4663.6463.7363.287,862,300
Dec 27, 201964.1764.3063.8364.1463.697,684,400
Dec 26, 201963.2364.0463.1863.9663.518,187,700
Dec 24, 201963.0263.4363.0163.1662.722,890,400
Dec 23, 201963.5563.8063.0863.2162.7712,914,900
Dec 20, 201963.5863.5962.9263.5163.0624,137,000
Dec 19, 201963.1863.4662.7462.8562.4112,928,200
Dec 18, 201963.8764.2862.9763.1562.7114,824,300
Dec 17, 201963.8064.5563.5464.1163.6616,207,100
Dec 16, 201963.1064.2763.0163.5063.0523,018,200
Dec 13, 201964.0464.7563.7963.8263.3714,526,400
Dec 12, 201962.4264.2262.4263.9463.4917,353,600
Dec 11, 201962.8762.9861.9662.4161.9718,262,900
Dec 10, 201961.0362.3760.9362.0961.6519,224,800
Dec 09, 201960.5961.5860.4061.2860.8516,110,700
Dec 06, 201959.8860.8659.8259.9559.5317,765,400
Dec 05, 201958.8659.6758.8059.4859.0617,149,700
Dec 04, 201957.8358.9857.5558.9058.4922,257,200
Dec 03, 201957.0057.8156.6857.7557.3516,233,300
Dec 02, 201957.3458.1057.2857.4157.0124,715,100
Nov 29, 201957.2357.3756.8556.9456.5411,292,400
Nov 27, 201956.9457.8556.9057.6057.2025,908,300
Nov 26, 201956.3356.9056.0856.7356.3321,781,800
Nov 25, 201956.9257.1055.9456.1755.7823,231,400
Nov 22, 201956.6557.1255.9256.4556.0521,515,600
Nov 21, 201957.1357.4656.4656.8556.4522,932,700
Nov 20, 201956.1656.5055.3056.4156.01185,413,200
Nov 19, 201957.8457.8556.2656.4856.0839,248,100
Nov 18, 201958.1958.5357.2957.6557.2528,506,700
Nov 15, 201958.5458.7958.4058.5958.189,723,800
Nov 14, 201958.6158.8557.9258.5158.1010,931,900
Nov 13, 201958.2459.1857.9058.7958.3812,857,500
Nov 12, 201958.2559.0058.1258.3957.989,700,600
Nov 11, 201957.8758.3057.4558.1557.749,096,700
Nov 08, 201957.6158.0657.2958.0257.6111,580,000
Nov 07, 201957.0357.6256.9057.5857.1811,892,700
Nov 06, 201956.6157.1456.1456.9656.5613,475,300
Nov 05, 201956.6956.8755.9756.3955.9910,503,300
Nov 04, 201957.1057.2456.5356.6456.2412,960,100
Nov 01, 201957.9958.4657.0957.1656.7617,122,200
Oct 31, 201956.4658.2256.3157.3756.9725,041,900
Oct 30, 201956.2456.9255.8456.8756.4714,159,000
Oct 29, 201955.6256.1255.3355.7755.389,118,900
Oct 28, 201954.8655.9354.7155.5955.2013,931,300
Oct 25, 201954.5055.2554.4054.9854.5912,353,100
Oct 24, 201954.8554.9753.8654.3753.9914,594,500
Oct 23, 201954.4154.8253.8754.7754.3913,025,500
Oct 22, 201955.9957.3754.3754.4254.0426,890,200
Oct 21, 201953.1553.3752.5653.2052.8313,098,200
Oct 18, 201952.4553.1752.3853.0352.6610,859,800
Oct 17, 201952.1052.7551.9152.4252.058,926,000
Oct 16, 201951.9552.0751.2951.5151.158,619,300
Oct 15, 201951.6452.1451.4751.8351.477,414,300
Oct 14, 201951.5151.6751.2851.5651.205,653,200
Oct 11, 201951.3451.9851.2251.6151.2511,271,800
Oct 10, 201950.7650.9950.4050.7850.4211,166,700
Oct 09, 201950.6251.0950.3250.8350.477,815,700
Oct 08, 201950.5851.1949.9650.3650.0111,120,600
Oct 07, 201950.6551.4950.5650.8850.529,367,100
Oct 04, 201949.6350.8249.5250.7550.3910,081,500
Oct 03, 201948.8449.5548.5549.5549.209,227,000
Oct 03, 20190.41 Dividend
Oct 02, 201950.3050.3748.7149.2148.4612,596,200
Oct 01, 201951.0951.4450.3550.6549.889,932,400
Sep 30, 201950.5251.4350.3250.7149.9315,950,500
Sep 27, 201950.0150.5749.9850.2249.4511,466,100
Sep 26, 201950.0150.1749.3849.9749.218,194,600
Sep 25, 201950.0150.2349.6949.8449.087,078,700
Sep 24, 201950.7950.9149.7650.0149.259,342,200
Sep 23, 201950.7151.0650.4750.5249.759,178,700
Sep 20, 201950.0750.8649.9950.5749.8013,449,700
Sep 19, 201949.8950.5349.6650.0749.308,016,200
Sep 18, 201949.7449.9849.4249.8649.108,326,700
Sep 17, 201949.4950.1049.3549.7448.9810,059,800
Sep 16, 201949.4949.7449.2149.4748.716,481,800
Sep 13, 201949.9550.3549.2949.4348.677,343,500
Sep 12, 201949.4650.0549.2149.6148.859,047,000
Sep 11, 201948.7649.5548.6149.2448.498,153,800
Sep 10, 201947.7548.7647.5248.5647.829,807,000
Sep 09, 201948.4048.4547.4948.0947.367,470,800
Sep 06, 201948.4248.8048.1748.2747.538,241,800
Sep 05, 201948.3048.5847.9348.5147.777,320,900
Sep 04, 201948.4348.4347.5348.1247.388,140,000
Sep 03, 201947.8948.1647.2648.0447.317,708,200
Aug 30, 201948.4048.5947.8048.0747.348,126,000
Aug 29, 201948.9549.1447.7748.2747.5310,342,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...