Get our best money-saving hacks and pro tips now

Bristol-Myers Squibb Company (BMY)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

74.53

+0.08

(+0.11%)

At close: 04:00PM EST

74.90

+0.37

(+0.50%)

After hours:

07:59PM EST

Time period:

07 Feb 2022 - 07 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Feb 2023	74.45	75.18	74.23	74.53	74.53	7,112,400
03 Feb 2023	73.21	74.47	72.61	74.45	74.45	10,211,300
02 Feb 2023	70.32	72.88	69.80	72.77	72.77	13,015,300
01 Feb 2023	72.94	72.94	70.81	71.23	71.23	10,727,700
31 Jan 2023	72.11	72.66	71.65	72.65	72.65	9,375,200
30 Jan 2023	72.59	72.91	71.88	72.03	72.03	8,900,400
27 Jan 2023	72.99	73.45	72.34	72.45	72.45	5,426,600
26 Jan 2023	73.11	73.20	71.98	72.99	72.99	6,528,300
25 Jan 2023	72.56	73.24	72.01	73.17	73.17	6,638,200
24 Jan 2023	73.00	75.00	72.12	72.34	72.34	7,300,200
23 Jan 2023	74.09	74.20	72.85	73.26	73.26	7,426,500
20 Jan 2023	73.90	74.15	73.35	74.15	74.15	10,517,500
19 Jan 2023	72.35	73.87	72.16	73.75	73.75	9,387,500
18 Jan 2023	72.34	72.67	72.08	72.14	72.14	8,371,100
17 Jan 2023	73.11	73.49	72.01	72.31	72.31	8,964,900
13 Jan 2023	71.63	72.52	71.43	72.51	72.51	9,116,900
12 Jan 2023	71.68	71.94	71.06	71.60	71.60	6,779,600
11 Jan 2023	71.51	71.98	71.02	71.94	71.94	7,268,700
10 Jan 2023	71.28	71.70	70.79	71.65	71.65	6,673,400
09 Jan 2023	73.12	73.16	70.75	71.01	71.01	13,005,100
06 Jan 2023	72.35	73.40	72.10	73.00	73.00	7,310,800
05 Jan 2023	71.74	72.38	71.53	71.92	71.92	8,112,000
05 Jan 2023	0.57 Dividend
04 Jan 2023	72.25	73.26	71.73	72.62	72.05	9,948,700
03 Jan 2023	71.76	72.97	71.68	72.26	71.69	7,792,300
30 Dec 2022	72.13	72.28	70.87	71.95	71.39	7,029,200
29 Dec 2022	72.30	72.64	71.86	72.10	71.53	4,288,300
28 Dec 2022	72.87	72.96	71.92	71.99	71.42	5,192,000
27 Dec 2022	73.18	73.29	72.12	72.61	72.04	5,971,700
23 Dec 2022	73.75	73.89	72.51	72.89	72.32	7,029,800
22 Dec 2022	73.09	73.86	72.84	73.83	73.25	7,600,600
21 Dec 2022	72.75	73.55	72.31	73.33	72.75	8,469,700
20 Dec 2022	73.32	73.66	72.44	72.65	72.08	9,231,600
19 Dec 2022	73.66	74.23	72.65	73.16	72.59	8,157,500
16 Dec 2022	74.48	74.94	73.37	73.49	72.91	27,045,600
15 Dec 2022	76.92	77.21	74.71	75.00	74.41	10,646,000
14 Dec 2022	77.81	77.90	76.77	77.14	76.53	9,197,900
13 Dec 2022	79.36	79.36	77.27	77.35	76.74	15,614,400
12 Dec 2022	78.94	79.14	78.29	78.89	78.27	7,055,200
09 Dec 2022	80.13	80.67	78.73	78.83	78.21	8,857,100
08 Dec 2022	79.98	80.08	79.47	79.88	79.25	6,810,100
07 Dec 2022	78.76	80.23	78.65	79.93	79.30	7,799,000
06 Dec 2022	80.70	81.24	79.47	79.92	79.29	7,728,800
05 Dec 2022	80.93	81.42	80.40	80.70	80.07	6,791,300
02 Dec 2022	80.37	81.16	80.37	81.13	80.49	6,366,700
01 Dec 2022	80.48	81.44	80.05	80.88	80.25	10,308,500
30 Nov 2022	79.75	80.30	78.64	80.28	79.65	19,261,800
29 Nov 2022	78.81	79.11	78.30	79.03	78.41	6,439,700
28 Nov 2022	79.28	79.70	78.82	79.14	78.52	6,270,000
25 Nov 2022	79.31	79.78	79.14	79.24	78.62	4,735,000
23 Nov 2022	78.60	79.22	78.53	79.14	78.52	5,700,200
22 Nov 2022	79.01	79.56	78.78	78.86	78.24	7,075,000
21 Nov 2022	77.65	79.07	77.62	78.96	78.34	8,972,400
18 Nov 2022	77.53	78.14	76.98	77.45	76.84	9,229,700
17 Nov 2022	75.64	77.57	75.64	77.16	76.55	7,457,700
16 Nov 2022	76.56	77.75	76.02	76.15	75.55	10,132,600
15 Nov 2022	76.41	76.77	75.27	76.28	75.68	11,212,300
14 Nov 2022	76.59	77.84	76.16	76.39	75.79	14,169,500
11 Nov 2022	78.10	78.46	74.55	75.96	75.36	18,317,600
10 Nov 2022	80.75	80.76	78.63	79.38	78.76	9,884,500
09 Nov 2022	79.59	81.17	79.59	79.78	79.15	9,586,300
08 Nov 2022	79.19	80.44	78.86	79.98	79.35	8,514,600
07 Nov 2022	78.71	79.68	78.42	79.19	78.57	7,683,400
04 Nov 2022	78.81	79.28	77.91	78.78	78.16	8,188,000
03 Nov 2022	77.25	78.69	77.16	78.48	77.86	9,062,500
02 Nov 2022	77.66	78.91	77.23	77.45	76.84	8,570,700
01 Nov 2022	77.00	77.79	76.63	77.70	77.09	8,870,700
31 Oct 2022	76.59	78.66	76.36	77.47	76.86	12,380,800
28 Oct 2022	75.25	76.99	75.08	76.83	76.23	10,301,400
27 Oct 2022	74.28	75.28	73.87	74.60	74.01	9,298,600
26 Oct 2022	73.09	75.21	72.48	74.45	73.87	10,417,400
25 Oct 2022	72.64	73.21	72.25	72.77	72.20	7,874,700
24 Oct 2022	72.66	73.56	72.55	72.99	72.42	7,382,500
21 Oct 2022	70.35	72.52	69.94	72.21	71.64	8,217,400
20 Oct 2022	71.05	71.20	70.03	70.35	69.80	9,193,100
19 Oct 2022	71.53	71.73	70.71	71.14	70.58	6,481,800
18 Oct 2022	72.09	72.47	71.51	71.74	71.18	7,938,100
17 Oct 2022	70.75	71.61	70.65	71.38	70.82	6,618,100
14 Oct 2022	70.92	71.74	70.48	70.62	70.07	9,992,400
13 Oct 2022	68.56	71.03	68.51	70.77	70.21	9,592,400
12 Oct 2022	69.69	70.49	69.25	69.28	68.74	6,683,900
11 Oct 2022	68.56	70.36	68.35	69.65	69.10	8,941,400
10 Oct 2022	69.18	69.41	68.33	68.48	67.94	8,879,400
07 Oct 2022	70.34	70.46	69.26	69.70	69.15	7,934,600
06 Oct 2022	70.79	70.83	69.90	70.24	69.69	7,545,500
06 Oct 2022	0.54 Dividend
05 Oct 2022	70.94	71.80	70.67	71.45	70.35	6,787,400
04 Oct 2022	70.63	71.91	70.10	71.21	70.12	10,510,700
03 Oct 2022	71.36	71.51	69.39	70.53	69.45	12,068,200
30 Sept 2022	71.78	72.11	70.98	71.09	70.00	11,347,100
29 Sept 2022	72.14	72.61	71.16	71.71	70.61	9,587,800
28 Sept 2022	71.07	72.08	71.02	72.06	70.95	12,412,700
27 Sept 2022	70.74	71.50	70.19	70.36	69.28	12,013,200
26 Sept 2022	70.14	70.85	69.69	70.15	69.07	10,244,000
23 Sept 2022	71.03	71.37	70.13	70.71	69.62	8,190,100
22 Sept 2022	69.20	71.88	69.20	71.29	70.20	10,009,800
21 Sept 2022	69.74	70.37	69.44	69.46	68.39	11,857,000
20 Sept 2022	69.80	70.06	69.24	69.73	68.66	7,454,700
19 Sept 2022	71.05	71.54	69.53	70.19	69.11	9,922,000
16 Sept 2022	71.75	72.25	70.90	71.52	70.42	16,364,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,713.10-32.80(-0.42%)

AUD/USD0.6936+0.0046(+0.66%)

ASX 2007,504.10-34.90(-0.46%)

OIL75.25+1.14(+1.54%)

GOLD1,887.60+8.10(+0.43%)

BTC-AUD33,059.78+12.53(+0.04%)

Get our best money-saving hacks and pro tips now

Bristol-Myers Squibb Company (BMY)

ALL ORDS
7,713.10
-32.80(-0.42%)

AUD/USD
0.6936
+0.0046(+0.66%)

ASX 200
7,504.10
-34.90(-0.46%)

OIL
75.25
+1.14(+1.54%)

GOLD
1,887.60
+8.10(+0.43%)

BTC-AUD
33,059.78
+12.53(+0.04%)