U.S. markets closed

Bristol-Myers Squibb Company (BMY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
63.05+0.21 (+0.33%)
At close: 1:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 202063.2863.6962.8863.0563.054,178,800
Nov 25, 202063.4263.5062.2062.8462.849,520,600
Nov 24, 202061.9563.5161.8863.2263.2213,510,100
Nov 23, 202061.7462.0161.0861.9261.929,591,100
Nov 20, 202061.8562.3361.4061.6161.618,299,700
Nov 19, 202062.2062.4061.1562.0962.099,025,500
Nov 18, 202064.6764.7062.0062.0162.0112,455,300
Nov 17, 202064.4764.7063.8864.3264.328,610,200
Nov 16, 202064.1264.9363.8564.5064.507,199,600
Nov 13, 202062.7964.0462.7763.6263.629,433,500
Nov 12, 202063.1463.1462.2062.7562.757,602,900
Nov 11, 202065.0765.1263.0363.4263.428,269,700
Nov 10, 202064.2164.8063.7164.5264.5211,210,000
Nov 09, 202065.1266.0863.9964.0864.0815,533,300
Nov 06, 202063.6164.9263.3863.8063.809,680,100
Nov 05, 202064.9965.3863.5463.7563.7517,676,100
Nov 04, 202063.9666.2363.7565.4365.4324,699,700
Nov 03, 202061.0162.2460.2161.2461.2414,236,000
Nov 02, 202059.1959.6458.8459.4959.4910,318,500
Oct 30, 202057.7158.4857.5958.4558.4511,155,300
Oct 29, 202057.8158.4356.7557.9257.928,838,600
Oct 28, 202058.0058.5457.4057.7657.7611,931,200
Oct 27, 202059.2659.8458.5658.7458.7410,008,000
Oct 26, 202059.8260.1459.0459.6759.677,484,100
Oct 23, 202060.8361.2260.0760.1360.137,336,800
Oct 22, 202059.9861.0159.9560.7660.767,034,900
Oct 21, 202060.3960.7559.9560.0360.038,004,800
Oct 20, 202061.0961.2760.5360.6460.646,635,100
Oct 19, 202061.8062.4260.5160.7760.7710,999,100
Oct 16, 202060.6761.7460.6561.2461.249,385,400
Oct 15, 202060.5960.9060.3160.4260.4213,104,700
Oct 14, 202061.1161.6360.7261.0061.008,823,200
Oct 13, 202061.5662.0160.9861.1361.138,374,300
Oct 12, 202061.9862.2561.4861.8361.8311,531,800
Oct 09, 202061.8062.3061.6161.8261.829,408,400
Oct 08, 202060.8562.0960.4661.6261.6211,787,300
Oct 07, 202058.1560.9857.9660.4260.4214,632,600
Oct 06, 202059.3459.4657.6157.7457.7413,113,300
Oct 05, 202058.5559.2857.9559.2059.2010,992,300
Oct 02, 202059.3960.0158.6858.7258.7212,574,300
Oct 01, 202060.3860.5759.6359.8259.828,747,600
Oct 01, 20200.45 Dividend
Sep 30, 202060.1460.6459.7960.2959.8410,322,300
Sep 29, 202059.8460.9459.6859.9059.458,084,100
Sep 28, 202059.3760.2158.9659.7159.269,616,600
Sep 25, 202058.2659.8458.1659.4959.059,835,900
Sep 24, 202058.4858.8257.7058.2557.8210,358,800
Sep 23, 202059.0559.5058.6258.9958.5511,436,600
Sep 22, 202057.7758.8557.6358.7658.3212,466,800
Sep 21, 202058.9258.9656.9057.7757.3416,199,700
Sep 18, 202059.0959.7258.8359.2758.8313,944,500
Sep 17, 202059.0059.4358.2659.4058.966,624,800
Sep 16, 202059.6759.9759.2459.4559.016,159,800
Sep 15, 202059.9760.1159.3959.5359.098,259,100
Sep 14, 202059.1960.0959.0759.7059.256,242,400
Sep 11, 202058.4659.2758.4358.9958.558,573,500
Sep 10, 202058.9959.3058.1858.2957.8511,995,300
Sep 09, 202058.9359.6058.7659.0858.647,173,700
Sep 08, 202059.8760.0058.1458.5358.0911,735,900
Sep 04, 202060.1860.5359.2559.9559.5016,405,800
Sep 03, 202061.6262.0259.5360.0559.6016,483,900
Sep 02, 202060.7961.8260.4661.6061.1413,287,300
Sep 01, 202062.2062.2660.6960.9760.5112,155,700
Aug 31, 202062.3862.8061.9562.2061.7414,189,800
Aug 28, 202062.5062.5961.8562.3761.906,380,400
Aug 27, 202062.5062.9662.2462.5162.046,389,500
Aug 26, 202062.5062.5961.5862.2861.826,195,800
Aug 25, 202062.7563.3762.5062.7162.246,620,600
Aug 24, 202062.3462.4661.7062.4161.948,721,000
Aug 21, 202062.2262.3561.7462.1961.738,031,400
Aug 20, 202062.7862.8661.9362.2261.766,326,300
Aug 19, 202063.0763.8262.9563.0962.626,092,700
Aug 18, 202063.4963.6862.9063.0362.565,745,600
Aug 17, 202063.4164.0863.1763.6263.155,972,400
Aug 14, 202063.1963.5562.7563.1662.695,606,900
Aug 13, 202063.0263.5862.9063.2462.777,748,700
Aug 12, 202063.5864.2763.4563.6463.168,616,200
Aug 11, 202062.9764.2562.6963.1362.6620,736,000
Aug 10, 202060.9661.9960.7761.8261.369,820,900
Aug 07, 202061.5661.6560.4261.0260.569,968,300
Aug 06, 202062.0062.9760.4261.3360.8718,961,900
Aug 05, 202059.9560.3859.4159.6959.2410,789,000
Aug 04, 202058.8359.5158.5359.4759.036,527,600
Aug 03, 202059.1159.6458.9559.1058.6610,337,900
Jul 31, 202058.8859.0957.7758.6658.2210,443,000
Jul 30, 202058.8059.1558.3458.8758.437,175,200
Jul 29, 202059.1659.4058.5959.1558.717,357,900
Jul 28, 202058.5559.8258.2459.4358.999,816,300
Jul 27, 202057.5558.6257.3558.0557.6212,372,000
Jul 24, 202059.6759.7657.5557.8557.4212,531,900
Jul 23, 202060.1260.4659.5759.8759.428,913,200
Jul 22, 202059.8960.3359.3459.8559.408,961,000
Jul 21, 202059.5960.2459.3259.8059.357,804,600
Jul 20, 202060.2960.6459.2259.4659.026,759,900
Jul 17, 202059.7060.6259.4060.3959.949,078,200
Jul 16, 202059.2359.3858.7359.3258.886,949,700
Jul 15, 202058.6559.6158.3259.2758.839,459,400
Jul 14, 202057.8358.1057.2957.8957.4612,153,900
Jul 13, 202057.5758.4957.5057.7557.3210,149,000
Jul 10, 202058.0058.0957.1657.4357.008,770,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...