Financial News

Bristol-Myers Squibb (NY: BMY )

42.98 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 42.44 43.08 41.90 42.98 17,687,832 +0.31(+0.73%)
Jul 22, 2024 42.43 42.98 42.37 42.67 10,114,415 +0.03(+0.07%)
Jul 19, 2024 42.63 42.83 41.60 42.64 12,839,961 +0.25(+0.59%)
Jul 18, 2024 42.44 44.23 42.37 42.39 19,433,656 -0.76(-1.76%)
Jul 17, 2024 41.20 43.52 41.20 43.15 18,635,528 +1.95(+4.73%)
Jul 16, 2024 40.15 41.27 40.09 41.20 13,738,600 +1.05(+2.62%)
Jul 15, 2024 40.63 40.65 39.92 40.15 17,855,320 -0.31(-0.77%)
Jul 12, 2024 41.07 41.14 40.35 40.46 16,677,468 -0.29(-0.71%)
Jul 11, 2024 41.25 41.66 40.69 40.75 17,883,202 -0.37(-0.90%)
Jul 10, 2024 40.87 41.17 40.44 41.12 9,670,194 +0.26(+0.64%)
Jul 09, 2024 39.81 40.90 39.71 40.86 16,369,765 +0.87(+2.18%)
Jul 08, 2024 39.64 40.11 39.50 39.99 13,372,284 +0.33(+0.83%)
Jul 05, 2024 39.74 39.75 39.35 39.66 12,824,405 -0.40(-1.00%)
Jul 03, 2024 40.42 40.66 40.03 40.06 9,131,459 -0.39(-0.96%)
Jul 02, 2024 41.26 41.35 40.41 40.45 18,277,976 -0.85(-2.06%)
Jul 01, 2024 41.65 42.27 41.13 41.30 18,263,880 -0.23(-0.55%)
Jun 28, 2024 41.71 42.48 41.41 41.53 20,542,756 +0.02(+0.05%)
Jun 27, 2024 42.43 42.50 41.48 41.51 17,430,072 -0.99(-2.33%)
Jun 26, 2024 42.11 43.04 41.71 42.50 19,824,108 +0.31(+0.73%)
Jun 25, 2024 42.02 42.37 41.58 42.19 16,104,843 -0.04(-0.09%)
Jun 24, 2024 42.00 42.35 41.81 42.23 14,843,544 +0.30(+0.72%)
Jun 21, 2024 41.26 41.95 41.07 41.93 35,879,004 +0.89(+2.17%)
Jun 20, 2024 40.55 41.19 39.63 41.04 18,639,688 +0.23(+0.56%)
Jun 18, 2024 41.02 41.24 40.09 40.81 18,747,230 -0.16(-0.39%)
Jun 17, 2024 41.07 41.34 40.44 40.97 18,782,336 -0.23(-0.56%)
Jun 14, 2024 41.41 41.86 40.75 41.20 14,271,434 -0.28(-0.68%)
Jun 13, 2024 42.46 42.64 41.07 41.48 17,023,216 -0.93(-2.19%)
Jun 12, 2024 43.09 43.19 42.22 42.41 9,432,497 -0.61(-1.42%)
Jun 11, 2024 42.53 43.05 41.88 43.02 12,636,821 +0.45(+1.06%)
Jun 10, 2024 41.40 42.72 41.36 42.57 13,461,419 +1.09(+2.63%)
Jun 07, 2024 40.85 41.58 40.77 41.48 13,665,468 +0.60(+1.47%)
Jun 06, 2024 40.86 41.29 40.70 40.88 10,282,044 -0.36(-0.87%)
Jun 05, 2024 41.68 41.68 40.91 41.24 12,400,655 -0.51(-1.22%)
Jun 04, 2024 41.75 42.08 41.38 41.75 12,229,905 -0.02(-0.05%)
Jun 03, 2024 41.16 42.39 41.13 41.77 13,677,808 +0.68(+1.65%)
May 31, 2024 40.25 41.16 40.12 41.09 29,402,504 +0.84(+2.09%)
May 30, 2024 40.14 40.60 39.91 40.25 16,113,686 +0.00(+0.00%)
May 29, 2024 40.28 40.70 39.94 40.25 16,491,748 -0.24(-0.59%)
May 28, 2024 41.22 41.33 40.38 40.49 14,672,457 -0.75(-1.82%)
May 24, 2024 41.41 41.67 41.07 41.24 17,447,628 -0.30(-0.72%)
May 23, 2024 41.92 42.27 41.46 41.54 12,433,721 -0.80(-1.89%)
May 22, 2024 42.22 42.99 41.91 42.34 16,784,972 +0.07(+0.17%)
May 21, 2024 43.14 43.43 42.25 42.27 17,567,688 -1.09(-2.51%)
May 20, 2024 44.00 44.05 43.31 43.36 10,373,682 -0.67(-1.52%)
May 17, 2024 44.30 44.30 43.73 44.03 15,787,980 -0.08(-0.18%)
May 16, 2024 44.47 44.53 43.68 44.11 15,765,317 -0.44(-0.99%)
May 15, 2024 45.00 45.17 44.48 44.55 14,178,079 -0.16(-0.36%)
May 14, 2024 45.38 45.72 44.52 44.71 14,535,817 -0.35(-0.78%)
May 13, 2024 44.88 45.31 44.83 45.06 12,642,472 +0.12(+0.27%)
May 10, 2024 44.75 44.97 44.30 44.94 8,701,096 +0.20(+0.45%)
May 09, 2024 43.56 44.81 43.49 44.74 10,775,232 +1.07(+2.45%)
May 08, 2024 44.00 44.22 43.55 43.67 11,927,880 -0.37(-0.84%)
May 07, 2024 43.98 44.26 43.84 44.04 11,026,652 +0.14(+0.32%)
May 06, 2024 44.16 44.62 43.78 43.90 9,127,401 -0.09(-0.20%)
May 03, 2024 43.90 44.33 43.69 43.99 12,104,506 +0.29(+0.66%)
May 02, 2024 44.36 44.42 43.33 43.70 15,961,996 -0.51(-1.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback