Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
06 Feb 202374.4575.1874.2374.5374.537,112,400
03 Feb 202373.2174.4772.6174.4574.4510,211,300
02 Feb 202370.3272.8869.8072.7772.7713,015,300
01 Feb 202372.9472.9470.8171.2371.2310,727,700
31 Jan 202372.1172.6671.6572.6572.659,375,200
30 Jan 202372.5972.9171.8872.0372.038,900,400
27 Jan 202372.9973.4572.3472.4572.455,426,600
26 Jan 202373.1173.2071.9872.9972.996,528,300
25 Jan 202372.5673.2472.0173.1773.176,638,200
24 Jan 202373.0075.0072.1272.3472.347,300,200
23 Jan 202374.0974.2072.8573.2673.267,426,500
20 Jan 202373.9074.1573.3574.1574.1510,517,500
19 Jan 202372.3573.8772.1673.7573.759,387,500
18 Jan 202372.3472.6772.0872.1472.148,371,100
17 Jan 202373.1173.4972.0172.3172.318,964,900
13 Jan 202371.6372.5271.4372.5172.519,116,900
12 Jan 202371.6871.9471.0671.6071.606,779,600
11 Jan 202371.5171.9871.0271.9471.947,268,700
10 Jan 202371.2871.7070.7971.6571.656,673,400
09 Jan 202373.1273.1670.7571.0171.0113,005,100
06 Jan 202372.3573.4072.1073.0073.007,310,800
05 Jan 202371.7472.3871.5371.9271.928,112,000
05 Jan 20230.57 Dividend
04 Jan 202372.2573.2671.7372.6272.059,948,700
03 Jan 202371.7672.9771.6872.2671.697,792,300
30 Dec 202272.1372.2870.8771.9571.397,029,200
29 Dec 202272.3072.6471.8672.1071.534,288,300
28 Dec 202272.8772.9671.9271.9971.425,192,000
27 Dec 202273.1873.2972.1272.6172.045,971,700
23 Dec 202273.7573.8972.5172.8972.327,029,800
22 Dec 202273.0973.8672.8473.8373.257,600,600
21 Dec 202272.7573.5572.3173.3372.758,469,700
20 Dec 202273.3273.6672.4472.6572.089,231,600
19 Dec 202273.6674.2372.6573.1672.598,157,500
16 Dec 202274.4874.9473.3773.4972.9127,045,600
15 Dec 202276.9277.2174.7175.0074.4110,646,000
14 Dec 202277.8177.9076.7777.1476.539,197,900
13 Dec 202279.3679.3677.2777.3576.7415,614,400
12 Dec 202278.9479.1478.2978.8978.277,055,200
09 Dec 202280.1380.6778.7378.8378.218,857,100
08 Dec 202279.9880.0879.4779.8879.256,810,100
07 Dec 202278.7680.2378.6579.9379.307,799,000
06 Dec 202280.7081.2479.4779.9279.297,728,800
05 Dec 202280.9381.4280.4080.7080.076,791,300
02 Dec 202280.3781.1680.3781.1380.496,366,700
01 Dec 202280.4881.4480.0580.8880.2510,308,500
30 Nov 202279.7580.3078.6480.2879.6519,261,800
29 Nov 202278.8179.1178.3079.0378.416,439,700
28 Nov 202279.2879.7078.8279.1478.526,270,000
25 Nov 202279.3179.7879.1479.2478.624,735,000
23 Nov 202278.6079.2278.5379.1478.525,700,200
22 Nov 202279.0179.5678.7878.8678.247,075,000
21 Nov 202277.6579.0777.6278.9678.348,972,400
18 Nov 202277.5378.1476.9877.4576.849,229,700
17 Nov 202275.6477.5775.6477.1676.557,457,700
16 Nov 202276.5677.7576.0276.1575.5510,132,600
15 Nov 202276.4176.7775.2776.2875.6811,212,300
14 Nov 202276.5977.8476.1676.3975.7914,169,500
11 Nov 202278.1078.4674.5575.9675.3618,317,600
10 Nov 202280.7580.7678.6379.3878.769,884,500
09 Nov 202279.5981.1779.5979.7879.159,586,300
08 Nov 202279.1980.4478.8679.9879.358,514,600
07 Nov 202278.7179.6878.4279.1978.577,683,400
04 Nov 202278.8179.2877.9178.7878.168,188,000
03 Nov 202277.2578.6977.1678.4877.869,062,500
02 Nov 202277.6678.9177.2377.4576.848,570,700
01 Nov 202277.0077.7976.6377.7077.098,870,700
31 Oct 202276.5978.6676.3677.4776.8612,380,800
28 Oct 202275.2576.9975.0876.8376.2310,301,400
27 Oct 202274.2875.2873.8774.6074.019,298,600
26 Oct 202273.0975.2172.4874.4573.8710,417,400
25 Oct 202272.6473.2172.2572.7772.207,874,700
24 Oct 202272.6673.5672.5572.9972.427,382,500
21 Oct 202270.3572.5269.9472.2171.648,217,400
20 Oct 202271.0571.2070.0370.3569.809,193,100
19 Oct 202271.5371.7370.7171.1470.586,481,800
18 Oct 202272.0972.4771.5171.7471.187,938,100
17 Oct 202270.7571.6170.6571.3870.826,618,100
14 Oct 202270.9271.7470.4870.6270.079,992,400
13 Oct 202268.5671.0368.5170.7770.219,592,400
12 Oct 202269.6970.4969.2569.2868.746,683,900
11 Oct 202268.5670.3668.3569.6569.108,941,400
10 Oct 202269.1869.4168.3368.4867.948,879,400
07 Oct 202270.3470.4669.2669.7069.157,934,600
06 Oct 202270.7970.8369.9070.2469.697,545,500
06 Oct 20220.54 Dividend
05 Oct 202270.9471.8070.6771.4570.356,787,400
04 Oct 202270.6371.9170.1071.2170.1210,510,700
03 Oct 202271.3671.5169.3970.5369.4512,068,200
30 Sept 202271.7872.1170.9871.0970.0011,347,100
29 Sept 202272.1472.6171.1671.7170.619,587,800
28 Sept 202271.0772.0871.0272.0670.9512,412,700
27 Sept 202270.7471.5070.1970.3669.2812,013,200
26 Sept 202270.1470.8569.6970.1569.0710,244,000
23 Sept 202271.0371.3770.1370.7169.628,190,100
22 Sept 202269.2071.8869.2071.2970.2010,009,800
21 Sept 202269.7470.3769.4469.4668.3911,857,000
20 Sept 202269.8070.0669.2469.7368.667,454,700
19 Sept 202271.0571.5469.5370.1969.119,922,000
16 Sept 202271.7572.2570.9071.5270.4216,364,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...