Australia markets close in 5 hours 18 minutes

Bristol-Myers Squibb Company (BMY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
49.860.00 (0.00%)
At close: 04:00PM EST
49.91 +0.05 (+0.10%)
After hours: 06:44PM EST
Time period:
20 Feb 2023 - 20 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Feb 202449.8950.4549.6749.8649.8613,231,256
16 Feb 202449.3149.8748.9349.8649.8613,174,100
15 Feb 202449.0150.2848.8349.4449.4413,425,800
14 Feb 202448.8249.0448.4548.8948.8910,866,900
13 Feb 202449.6649.9048.3148.7148.7115,828,100
12 Feb 202449.8250.0549.2149.7549.7514,973,600
09 Feb 202448.7049.8348.4949.8149.8115,413,400
08 Feb 202448.4448.7748.1148.7148.7113,577,900
07 Feb 202449.1949.3648.0248.6448.6417,973,100
06 Feb 202447.9549.9847.5849.2649.2622,693,800
05 Feb 202448.5248.5647.6847.9847.9815,535,600
02 Feb 202449.2750.0148.0848.7148.7127,988,500
01 Feb 202448.8548.8548.1348.6748.6720,416,300
31 Jan 202449.7150.0248.8448.8748.8718,997,600
30 Jan 202450.0550.1849.2549.3949.3911,605,600
29 Jan 202449.6249.8849.4549.8749.8711,746,600
26 Jan 202449.9650.2049.6549.7049.7010,855,500
25 Jan 202450.2650.3449.4449.6149.6117,639,600
24 Jan 202450.2050.6250.0750.2450.2411,838,300
23 Jan 202449.6850.4249.4950.1250.1212,555,700
22 Jan 202450.2650.3249.5049.5749.5713,818,600
19 Jan 202450.1150.2149.4350.1150.1123,077,900
18 Jan 202449.6250.1748.6350.0950.0918,463,800
17 Jan 202449.5550.0748.9549.9849.9816,425,400
16 Jan 202450.3050.5949.8250.0050.0013,824,700
12 Jan 202450.3950.7150.0750.3150.3111,460,200
11 Jan 202450.6550.7450.0150.2250.2216,567,900
10 Jan 202451.2051.2550.4250.6650.6618,095,300
09 Jan 202452.0552.1051.2351.2851.2813,385,100
08 Jan 202451.8951.9051.2951.7951.7918,745,900
05 Jan 202451.9152.5751.6552.2352.2312,265,800
04 Jan 202451.9152.1951.4652.0452.0416,930,500
04 Jan 20240.6 Dividend
03 Jan 202452.7052.9051.4752.3051.7015,662,600
02 Jan 202451.4553.4551.4052.7652.1517,757,500
29 Dec 202351.1351.4950.9951.3150.7211,301,600
28 Dec 202351.0551.4551.0051.2250.6310,652,900
27 Dec 202351.4151.5050.7451.2150.6213,219,000
26 Dec 202352.4152.7751.0551.4550.8612,237,700
22 Dec 202350.8653.4850.8652.2951.6919,996,300
21 Dec 202351.3451.7450.8551.2650.6714,232,900
20 Dec 202352.0352.2450.9350.9650.3814,179,800
19 Dec 202351.6152.1851.4652.1151.5114,293,000
18 Dec 202351.1551.4950.9351.3450.7514,361,100
15 Dec 202351.1651.4550.6950.8950.3144,143,100
14 Dec 202352.4652.5451.0051.4750.8820,212,600
13 Dec 202350.0751.8649.9451.8651.2715,557,000
12 Dec 202350.8050.9449.8050.5149.9314,215,500
11 Dec 202350.5251.1450.2751.0950.5018,432,900
08 Dec 202350.2650.5450.0950.3149.7310,122,800
07 Dec 202350.3051.0049.9950.1649.5814,710,600
06 Dec 202350.3250.4349.7849.8849.3113,839,800
05 Dec 202349.8050.4049.5650.2349.6512,659,500
04 Dec 202349.9650.7649.7749.9849.4114,238,600
01 Dec 202349.4050.1848.9350.1049.5312,803,600
30 Nov 202348.7849.4048.2549.3848.8117,044,300
29 Nov 202349.0649.3548.6748.7248.1612,653,100
28 Nov 202349.0549.3248.8248.9248.3611,372,800
27 Nov 202349.6149.7248.8249.0248.4617,681,600
24 Nov 202349.7549.9149.4749.7649.195,085,700
22 Nov 202348.7549.5048.5649.4248.8514,734,800
21 Nov 202348.8349.0448.4548.4847.9214,669,600
20 Nov 202348.7850.1748.4248.9048.3427,943,500
17 Nov 202351.1951.2250.6050.8450.2610,229,500
16 Nov 202351.4651.7450.2550.8450.2614,458,500
15 Nov 202350.2751.6350.1551.5750.9813,407,600
14 Nov 202350.4551.1850.2650.5249.9412,025,300
13 Nov 202350.4550.6750.0650.1549.5712,047,100
10 Nov 202350.6150.7049.5850.6150.0312,697,600
09 Nov 202352.5552.5750.3750.4149.8312,175,400
08 Nov 202352.5252.5851.8452.4251.8211,252,800
07 Nov 202352.8153.0552.1352.2951.6920,836,100
06 Nov 202353.1453.5552.6452.7952.1817,627,100
03 Nov 202351.3953.1451.3952.8252.2114,478,800
02 Nov 202350.8251.3750.6951.1350.5413,436,100
01 Nov 202351.8651.9151.1751.2850.6911,280,800
31 Oct 202351.3851.6650.6751.5350.9414,670,400
30 Oct 202351.7351.9050.2651.2550.6629,683,000
27 Oct 202352.0552.2249.4951.0250.4317,895,400
26 Oct 202353.9655.2952.9252.9752.3625,054,000
25 Oct 202356.0256.7755.9656.6155.9611,766,100
24 Oct 202356.1456.6855.8856.1255.489,442,800
23 Oct 202356.3556.7255.9856.0055.3610,028,300
20 Oct 202356.2457.0956.2456.4655.8111,638,300
19 Oct 202356.6456.9655.7256.4855.8313,169,000
18 Oct 202357.4057.5956.7756.8556.2011,816,100
17 Oct 202357.1557.6556.9857.3756.7113,223,400
16 Oct 202356.7957.4956.6957.1756.5112,328,400
13 Oct 202356.3756.6755.9056.4755.8212,824,800
12 Oct 202356.6356.6755.8056.2655.6110,728,800
11 Oct 202356.4856.8956.3456.6556.008,470,700
10 Oct 202356.7156.7756.2356.3955.7413,217,400
09 Oct 202356.1057.1355.7056.6155.968,481,500
06 Oct 202356.2556.8856.1756.6656.018,901,000
05 Oct 202356.0456.6155.8356.4255.778,015,400
05 Oct 20230.57 Dividend
04 Oct 202357.1057.3456.3156.7355.5211,684,400
03 Oct 202357.6658.0557.1257.2256.0010,991,900
02 Oct 202358.0158.0657.1557.8556.618,865,300
29 Sept 202358.1858.4657.8758.0456.8010,902,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...