Australia markets closed

Bristol-Myers Squibb Company (BMY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
79.88-0.05 (-0.06%)
At close: 04:00PM EST
79.88 0.00 (0.00%)
After hours: 07:57PM EST
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202279.9880.0879.4779.8879.886,809,400
07 Dec 202278.7680.2378.6579.9379.937,799,000
06 Dec 202280.7081.2479.4779.9279.927,728,800
05 Dec 202280.9381.4280.4080.7080.706,791,300
02 Dec 202280.3781.1680.3781.1381.136,366,200
01 Dec 202280.4881.4480.0580.8880.8810,308,500
30 Nov 202279.7580.3078.6480.2880.2819,261,800
29 Nov 202278.8179.1178.3079.0379.036,439,700
28 Nov 202279.2879.7078.8279.1479.146,270,000
25 Nov 202279.3179.7879.1479.2479.244,735,000
23 Nov 202278.6079.2278.5379.1479.145,700,200
22 Nov 202279.0179.5678.7878.8678.867,075,000
21 Nov 202277.6579.0777.6278.9678.968,972,400
18 Nov 202277.5378.1476.9877.4577.459,229,700
17 Nov 202275.6477.5775.6477.1677.167,457,700
16 Nov 202276.5677.7576.0276.1576.1510,132,600
15 Nov 202276.4176.7775.2776.2876.2811,212,300
14 Nov 202276.5977.8476.1676.3976.3914,169,500
11 Nov 202278.1078.4674.5575.9675.9618,317,600
10 Nov 202280.7580.7678.6379.3879.389,884,500
09 Nov 202279.5981.1779.5979.7879.789,586,300
08 Nov 202279.1980.4478.8679.9879.988,514,600
07 Nov 202278.7179.6878.4279.1979.197,683,400
04 Nov 202278.8179.2877.9178.7878.788,188,000
03 Nov 202277.2578.6977.1678.4878.489,062,500
02 Nov 202277.6678.9177.2377.4577.458,570,700
01 Nov 202277.0077.7976.6377.7077.708,870,700
31 Oct 202276.5978.6676.3677.4777.4712,380,800
28 Oct 202275.2576.9975.0876.8376.8310,301,400
27 Oct 202274.2875.2873.8774.6074.609,298,600
26 Oct 202273.0975.2172.4874.4574.4510,417,400
25 Oct 202272.6473.2172.2572.7772.777,874,700
24 Oct 202272.6673.5672.5572.9972.997,382,500
21 Oct 202270.3572.5269.9472.2172.218,217,400
20 Oct 202271.0571.2070.0370.3570.359,193,100
19 Oct 202271.5371.7370.7171.1471.146,481,800
18 Oct 202272.0972.4771.5171.7471.747,938,100
17 Oct 202270.7571.6170.6571.3871.386,618,100
14 Oct 202270.9271.7470.4870.6270.629,992,400
13 Oct 202268.5671.0368.5170.7770.779,592,400
12 Oct 202269.6970.4969.2569.2869.286,683,900
11 Oct 202268.5670.3668.3569.6569.658,941,400
10 Oct 202269.1869.4168.3368.4868.488,879,400
07 Oct 202270.3470.4669.2669.7069.707,934,600
06 Oct 202270.7970.8369.9070.2470.247,545,500
06 Oct 20220.54 Dividend
05 Oct 202270.9471.8070.6771.4570.916,787,400
04 Oct 202270.6371.9170.1071.2170.6710,510,700
03 Oct 202271.3671.5169.3970.5370.0012,068,200
30 Sept 202271.7872.1170.9871.0970.5511,347,100
29 Sept 202272.1472.6171.1671.7171.179,587,800
28 Sept 202271.0772.0871.0272.0671.5212,412,700
27 Sept 202270.7471.5070.1970.3669.8312,013,200
26 Sept 202270.1470.8569.6970.1569.6210,244,000
23 Sept 202271.0371.3770.1370.7170.188,190,100
22 Sept 202269.2071.8869.2071.2970.7510,009,800
21 Sept 202269.7470.3769.4469.4668.9411,857,000
20 Sept 202269.8070.0669.2469.7369.207,454,700
19 Sept 202271.0571.5469.5370.1969.669,922,000
16 Sept 202271.7572.2570.9071.5270.9816,364,800
15 Sept 202270.6472.1470.5671.7871.249,499,400
14 Sept 202270.5471.2370.0370.4769.9415,528,900
13 Sept 202271.5672.1070.7771.0470.509,884,700
12 Sept 202275.6175.9972.2572.3671.8123,830,100
09 Sept 202269.2870.5569.2270.1669.636,557,400
08 Sept 202268.9569.5868.1869.3868.869,147,900
07 Sept 202268.6769.4868.1468.7668.247,183,000
06 Sept 202268.9469.0768.1268.6568.138,428,900
02 Sept 202269.3769.7868.3468.6168.098,657,700
01 Sept 202267.3969.1067.2169.0968.579,633,300
31 Aug 202267.3367.6366.8367.4166.9013,940,100
30 Aug 202266.7567.2565.9567.2066.6910,260,400
29 Aug 202269.9069.9166.4066.7566.2518,479,000
26 Aug 202271.9272.0471.1371.1970.657,373,200
25 Aug 202272.6672.6671.0371.5070.9611,036,900
24 Aug 202273.0173.1372.3672.4271.876,142,700
23 Aug 202274.3174.4972.6072.7772.229,200,200
22 Aug 202275.3375.8674.3574.5573.995,813,600
19 Aug 202274.1675.7174.1675.3374.767,938,300
18 Aug 202274.7774.9773.6274.1573.595,303,300
17 Aug 202273.9174.9873.8174.5674.005,347,200
16 Aug 202274.3675.1073.8574.1373.579,026,800
15 Aug 202275.4575.5073.7974.5373.9711,125,600
12 Aug 202274.5875.7274.5775.5775.006,163,900
11 Aug 202274.3975.5274.2874.4673.906,143,000
10 Aug 202275.2075.3273.9574.8674.298,319,100
09 Aug 202274.1075.5274.0674.9674.398,978,600
08 Aug 202272.0773.8371.9073.8073.249,842,100
05 Aug 202271.9872.3671.7172.1271.578,972,700
04 Aug 202272.7972.9571.9772.1271.578,601,800
03 Aug 202273.3073.5172.6072.9972.448,672,100
02 Aug 202274.1874.7373.2473.2872.737,039,700
01 Aug 202273.7674.2673.3073.6273.066,782,900
29 July 202274.4574.6573.1773.7873.2213,459,500
28 July 202274.9375.1673.2274.7074.149,262,700
27 July 202272.3974.9872.2674.8174.249,760,100
26 July 202273.4774.2372.9673.6373.078,957,300
25 July 202272.7973.2672.4872.8472.296,259,000
22 July 202273.2573.6172.4872.9572.406,514,300
21 July 202272.7173.3372.4773.0472.497,238,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...