Australia markets open in 7 hours 3 minutes

Bristol-Myers Squibb Company (BMY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
63.95+1.71 (+2.75%)
As of 10:57AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202262.5164.0562.4263.9563.953,577,998
26 Jan 202262.1663.4161.8662.2462.2413,663,800
25 Jan 202262.2462.8161.4562.4662.4616,752,800
24 Jan 202263.1863.4261.1962.6162.6117,673,900
21 Jan 202264.7464.9263.2963.5463.5413,268,800
20 Jan 202264.5265.3564.1364.5864.588,523,100
19 Jan 202264.8665.3364.4264.7264.7212,569,200
18 Jan 202264.6865.0363.8164.8964.8913,301,400
14 Jan 202264.2864.9964.2564.9364.9310,302,000
13 Jan 202264.6564.9663.8664.6064.608,201,800
12 Jan 202264.8665.3664.3864.8264.8210,148,200
11 Jan 202264.7165.8564.3165.4865.4812,999,500
10 Jan 202262.8065.3262.7665.1065.1027,534,100
07 Jan 202261.4963.0161.2162.8362.8316,669,500
06 Jan 202261.7261.7960.8661.4861.488,048,900
06 Jan 20220.54 Dividend
05 Jan 202262.4463.2762.1262.1661.6211,074,100
04 Jan 202261.5062.3161.0762.1361.5911,415,200
03 Jan 202262.0762.2461.3461.8861.3412,359,400
31 Dec 202162.6162.9962.3562.3561.816,446,200
30 Dec 202162.5063.1762.3662.5261.986,248,000
29 Dec 202162.1962.4962.0362.2961.754,875,400
28 Dec 202162.3262.6462.1162.3561.816,002,200
27 Dec 202162.0962.3561.7762.2961.759,542,600
23 Dec 202162.4162.5661.8562.0561.518,077,000
22 Dec 202161.3662.2860.9362.1061.5615,119,700
21 Dec 202162.0062.2461.2561.4560.928,669,700
20 Dec 202161.4462.0460.8861.7261.1810,894,300
17 Dec 202162.3062.5761.3661.5661.0324,453,700
16 Dec 202161.0062.6760.7962.1761.6317,947,200
15 Dec 202159.6260.8859.6060.6160.0818,498,200
14 Dec 202158.8060.4358.6059.5158.9921,215,300
13 Dec 202157.2659.3757.1159.0558.5418,908,400
10 Dec 202157.6157.8056.1156.3655.8714,466,700
09 Dec 202157.2457.8056.9157.5457.0413,622,700
08 Dec 202157.3957.8857.1557.6057.1011,391,700
07 Dec 202157.0557.7656.9457.1356.6313,037,800
06 Dec 202156.5257.5456.4556.8356.3418,988,000
03 Dec 202155.7656.6955.7656.3255.8318,441,600
02 Dec 202154.9955.8854.6755.4154.9317,193,700
01 Dec 202153.9455.9653.9154.9554.4720,198,400
30 Nov 202154.1654.3553.2253.6353.1625,407,200
29 Nov 202155.8456.3054.6054.6454.1722,025,000
26 Nov 202156.3156.7355.8256.5356.0415,832,300
24 Nov 202157.4257.7256.5656.8156.3217,685,200
23 Nov 202157.2957.9657.2057.4556.9514,464,200
22 Nov 202157.8158.3257.0257.0456.5414,185,500
19 Nov 202159.1359.4257.8057.8357.3313,880,200
18 Nov 202159.4559.7058.7459.0458.539,815,900
17 Nov 202159.0059.7558.3559.4458.9212,324,500
16 Nov 202159.5059.9458.8559.1058.599,320,300
15 Nov 202159.8060.0659.4959.6259.1010,543,300
12 Nov 202158.8259.7058.7659.4358.919,275,300
11 Nov 202159.4059.6959.1459.1958.688,148,700
10 Nov 202159.3059.9559.3059.3958.8711,005,200
09 Nov 202159.4159.6559.2059.4658.949,128,800
08 Nov 202159.8060.2059.0659.4158.8910,294,200
05 Nov 202159.0859.8658.7759.4558.9310,624,700
04 Nov 202159.4459.6958.6159.2558.749,831,000
03 Nov 202158.5559.4758.4159.3658.8412,305,800
02 Nov 202158.7859.6358.2958.6358.1213,462,700
01 Nov 202158.3059.2258.2958.6858.1713,216,600
29 Oct 202157.2558.5757.1458.4057.8917,065,400
28 Oct 202156.5357.7556.3557.1356.6316,380,800
27 Oct 202158.3558.4256.1156.4956.0018,773,700
26 Oct 202157.9058.3557.6258.2457.739,984,600
25 Oct 202157.7258.1657.5257.8157.319,716,100
22 Oct 202157.8159.0057.4357.6057.106,884,500
21 Oct 202158.0958.1057.3757.8157.317,159,000
20 Oct 202157.9158.6057.9058.0757.579,010,300
19 Oct 202157.1857.6457.0257.5957.099,390,200
18 Oct 202158.0158.1556.9256.9456.4513,320,600
15 Oct 202158.1158.6957.9158.3657.859,445,300
14 Oct 202157.0758.1757.0157.7057.209,027,700
13 Oct 202157.0657.3956.6657.0756.579,876,200
12 Oct 202157.5258.8456.8257.0656.5611,736,300
11 Oct 202157.3257.7757.0157.4256.9210,741,400
08 Oct 202158.8758.9956.8157.2656.7627,246,400
07 Oct 202158.7559.3558.3759.0158.5013,798,200
06 Oct 202159.1159.2358.6059.1958.689,283,400
05 Oct 202158.8659.6858.8359.1558.6411,406,200
04 Oct 202159.4060.0358.8558.9358.4212,532,800
01 Oct 202159.3759.7658.6559.5158.9911,188,000
30 Sept 202160.1860.5759.1559.1758.6611,995,500
30 Sept 20210.49 Dividend
29 Sept 202159.9060.9459.9060.6259.619,043,300
28 Sept 202159.8860.2359.3859.8458.8410,812,500
27 Sept 202160.1160.7259.7959.8458.848,231,800
24 Sept 202160.5061.1060.1760.2359.229,541,700
23 Sept 202160.4061.3460.2260.6359.629,393,700
22 Sept 202160.5060.6660.0560.1559.159,661,300
21 Sept 202160.5461.1360.3160.3359.3210,157,700
20 Sept 202160.6461.3860.1660.5059.4915,426,800
17 Sept 202160.5161.4260.3661.3160.2920,447,900
16 Sept 202161.8662.0560.6661.2360.2113,621,900
15 Sept 202161.9862.4761.8162.0060.967,981,400
14 Sept 202163.0663.0961.9762.1161.078,009,700
13 Sept 202163.4763.5162.5662.8461.799,031,500
10 Sept 202163.7263.8762.9663.1362.0810,015,800
09 Sept 202164.4464.7663.4563.5862.5211,246,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...