Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:33AM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 49.00 | 47.50 | 46.93 | 47.12 | 47.12 | 1,279,535 |
| 24 Apr 2024 | 49.00 | 49.05 | 48.55 | 48.86 | 48.86 | 16,051,700 |
| 23 Apr 2024 | 49.16 | 49.47 | 48.96 | 48.99 | 48.99 | 9,153,300 |
| 22 Apr 2024 | 49.00 | 49.56 | 48.87 | 49.14 | 49.14 | 7,929,500 |
| 19 Apr 2024 | 48.21 | 49.05 | 48.12 | 48.93 | 48.93 | 10,303,900 |
| 18 Apr 2024 | 47.93 | 48.41 | 47.62 | 48.30 | 48.30 | 10,917,600 |
| 17 Apr 2024 | 48.44 | 48.55 | 47.70 | 47.84 | 47.84 | 11,763,100 |
| 16 Apr 2024 | 48.45 | 48.60 | 48.24 | 48.26 | 48.26 | 11,931,300 |
| 15 Apr 2024 | 48.36 | 49.10 | 48.12 | 48.51 | 48.51 | 11,943,600 |
| 12 Apr 2024 | 49.04 | 49.09 | 48.26 | 48.28 | 48.28 | 12,455,000 |
| 11 Apr 2024 | 50.46 | 50.58 | 49.11 | 49.12 | 49.12 | 11,781,000 |
| 10 Apr 2024 | 51.04 | 51.29 | 50.28 | 50.29 | 50.29 | 11,492,800 |
| 09 Apr 2024 | 51.13 | 51.68 | 51.07 | 51.60 | 51.60 | 9,487,700 |
| 08 Apr 2024 | 51.28 | 51.30 | 50.86 | 51.10 | 51.10 | 12,258,500 |
| 05 Apr 2024 | 51.19 | 51.45 | 50.77 | 51.32 | 51.32 | 9,093,900 |
| 04 Apr 2024 | 51.94 | 52.09 | 51.20 | 51.40 | 51.40 | 10,993,700 |
| 04 Apr 2024 | 0.6 Dividend | |||||
| 03 Apr 2024 | 52.75 | 52.87 | 52.10 | 52.18 | 51.58 | 10,434,600 |
| 02 Apr 2024 | 53.10 | 53.35 | 52.53 | 52.74 | 52.13 | 10,234,300 |
| 01 Apr 2024 | 54.17 | 54.23 | 52.96 | 52.99 | 52.38 | 9,520,400 |
| 28 Mar 2024 | 53.39 | 54.48 | 53.39 | 54.23 | 53.61 | 14,348,200 |
| 27 Mar 2024 | 53.00 | 53.69 | 52.85 | 53.25 | 52.64 | 13,077,600 |
| 26 Mar 2024 | 52.39 | 52.65 | 52.04 | 52.55 | 51.95 | 9,952,000 |
| 25 Mar 2024 | 52.08 | 52.74 | 51.91 | 52.25 | 51.65 | 12,348,100 |
| 22 Mar 2024 | 51.65 | 52.45 | 51.52 | 51.93 | 51.33 | 11,727,500 |
| 21 Mar 2024 | 51.91 | 52.65 | 51.56 | 51.59 | 51.00 | 12,625,100 |
| 20 Mar 2024 | 51.63 | 52.16 | 51.27 | 51.88 | 51.28 | 10,436,300 |
| 19 Mar 2024 | 51.76 | 51.93 | 51.39 | 51.80 | 51.20 | 14,593,200 |
| 18 Mar 2024 | 52.58 | 52.70 | 51.53 | 51.59 | 51.00 | 19,738,700 |
| 15 Mar 2024 | 52.32 | 53.20 | 51.95 | 52.34 | 51.74 | 123,579,800 |
| 14 Mar 2024 | 52.57 | 52.68 | 51.81 | 52.49 | 51.89 | 14,430,200 |
| 13 Mar 2024 | 54.33 | 55.04 | 52.60 | 52.65 | 52.04 | 26,855,200 |
| 12 Mar 2024 | 54.33 | 54.60 | 53.82 | 54.40 | 53.77 | 14,269,100 |
| 11 Mar 2024 | 53.90 | 54.56 | 53.74 | 54.36 | 53.73 | 15,646,400 |
| 08 Mar 2024 | 53.48 | 54.26 | 53.33 | 53.79 | 53.17 | 17,477,500 |
| 07 Mar 2024 | 53.57 | 53.75 | 52.98 | 53.28 | 52.67 | 17,233,100 |
| 06 Mar 2024 | 52.34 | 53.81 | 52.25 | 53.38 | 52.77 | 21,692,300 |
| 05 Mar 2024 | 51.01 | 52.11 | 50.99 | 51.82 | 51.22 | 15,110,700 |
| 04 Mar 2024 | 51.28 | 52.20 | 50.72 | 50.92 | 50.33 | 19,033,400 |
| 01 Mar 2024 | 50.94 | 51.08 | 50.44 | 50.89 | 50.30 | 10,890,600 |
| 29 Feb 2024 | 50.96 | 51.17 | 50.28 | 50.75 | 50.17 | 14,655,700 |
| 28 Feb 2024 | 50.51 | 50.97 | 50.37 | 50.92 | 50.33 | 7,974,500 |
| 27 Feb 2024 | 50.57 | 50.72 | 50.15 | 50.51 | 49.93 | 8,145,100 |
| 26 Feb 2024 | 51.56 | 51.68 | 50.47 | 50.52 | 49.94 | 9,690,400 |
| 23 Feb 2024 | 51.40 | 51.92 | 50.73 | 51.66 | 51.07 | 11,052,500 |
| 22 Feb 2024 | 50.58 | 51.41 | 50.33 | 51.33 | 50.74 | 12,862,900 |
| 21 Feb 2024 | 49.93 | 50.93 | 49.54 | 50.91 | 50.32 | 12,286,900 |
| 20 Feb 2024 | 49.89 | 50.45 | 49.67 | 49.86 | 49.29 | 13,778,800 |
| 16 Feb 2024 | 49.31 | 49.87 | 48.93 | 49.86 | 49.29 | 13,174,100 |
| 15 Feb 2024 | 49.01 | 50.28 | 48.83 | 49.44 | 48.87 | 13,425,800 |
| 14 Feb 2024 | 48.82 | 49.04 | 48.45 | 48.89 | 48.33 | 10,866,900 |
| 13 Feb 2024 | 49.66 | 49.90 | 48.31 | 48.71 | 48.15 | 15,828,100 |
| 12 Feb 2024 | 49.82 | 50.05 | 49.21 | 49.75 | 49.18 | 14,973,600 |
| 09 Feb 2024 | 48.70 | 49.83 | 48.49 | 49.81 | 49.24 | 15,413,400 |
| 08 Feb 2024 | 48.44 | 48.77 | 48.11 | 48.71 | 48.15 | 13,577,900 |
| 07 Feb 2024 | 49.19 | 49.36 | 48.02 | 48.64 | 48.08 | 17,973,100 |
| 06 Feb 2024 | 47.95 | 49.98 | 47.58 | 49.26 | 48.69 | 22,693,800 |
| 05 Feb 2024 | 48.52 | 48.56 | 47.68 | 47.98 | 47.43 | 15,535,600 |
| 02 Feb 2024 | 49.27 | 50.01 | 48.08 | 48.71 | 48.15 | 27,988,500 |
| 01 Feb 2024 | 48.85 | 48.85 | 48.13 | 48.67 | 48.11 | 20,416,300 |
| 31 Jan 2024 | 49.71 | 50.02 | 48.84 | 48.87 | 48.31 | 18,997,600 |
| 30 Jan 2024 | 50.05 | 50.18 | 49.25 | 49.39 | 48.82 | 11,605,600 |
| 29 Jan 2024 | 49.62 | 49.88 | 49.45 | 49.87 | 49.30 | 11,746,600 |
| 26 Jan 2024 | 49.96 | 50.20 | 49.65 | 49.70 | 49.13 | 10,855,500 |
| 25 Jan 2024 | 50.26 | 50.34 | 49.44 | 49.61 | 49.04 | 17,639,600 |
| 24 Jan 2024 | 50.20 | 50.62 | 50.07 | 50.24 | 49.66 | 11,838,300 |
| 23 Jan 2024 | 49.68 | 50.42 | 49.49 | 50.12 | 49.54 | 12,555,700 |
| 22 Jan 2024 | 50.26 | 50.32 | 49.50 | 49.57 | 49.00 | 13,818,600 |
| 19 Jan 2024 | 50.11 | 50.21 | 49.43 | 50.11 | 49.53 | 23,077,900 |
| 18 Jan 2024 | 49.62 | 50.17 | 48.63 | 50.09 | 49.51 | 18,463,800 |
| 17 Jan 2024 | 49.55 | 50.07 | 48.95 | 49.98 | 49.41 | 16,425,400 |
| 16 Jan 2024 | 50.30 | 50.59 | 49.82 | 50.00 | 49.43 | 13,824,700 |
| 12 Jan 2024 | 50.39 | 50.71 | 50.07 | 50.31 | 49.73 | 11,460,200 |
| 11 Jan 2024 | 50.65 | 50.74 | 50.01 | 50.22 | 49.64 | 16,567,900 |
| 10 Jan 2024 | 51.20 | 51.25 | 50.42 | 50.66 | 50.08 | 18,095,300 |
| 09 Jan 2024 | 52.05 | 52.10 | 51.23 | 51.28 | 50.69 | 13,385,100 |
| 08 Jan 2024 | 51.89 | 51.90 | 51.29 | 51.79 | 51.19 | 18,745,900 |
| 05 Jan 2024 | 51.91 | 52.57 | 51.65 | 52.23 | 51.63 | 12,265,800 |
| 04 Jan 2024 | 51.91 | 52.19 | 51.46 | 52.04 | 51.44 | 16,930,500 |
| 04 Jan 2024 | 0.6 Dividend | |||||
| 03 Jan 2024 | 52.70 | 52.90 | 51.47 | 52.30 | 51.11 | 15,662,600 |
| 02 Jan 2024 | 51.45 | 53.45 | 51.40 | 52.76 | 51.56 | 17,757,500 |
| 29 Dec 2023 | 51.13 | 51.49 | 50.99 | 51.31 | 50.14 | 11,301,600 |
| 28 Dec 2023 | 51.05 | 51.45 | 51.00 | 51.22 | 50.05 | 10,652,900 |
| 27 Dec 2023 | 51.41 | 51.50 | 50.74 | 51.21 | 50.04 | 13,219,000 |
| 26 Dec 2023 | 52.41 | 52.77 | 51.05 | 51.45 | 50.27 | 12,237,700 |
| 22 Dec 2023 | 50.86 | 53.48 | 50.86 | 52.29 | 51.10 | 19,996,300 |
| 21 Dec 2023 | 51.34 | 51.74 | 50.85 | 51.26 | 50.09 | 14,232,900 |
| 20 Dec 2023 | 52.03 | 52.24 | 50.93 | 50.96 | 49.80 | 14,179,800 |
| 19 Dec 2023 | 51.61 | 52.18 | 51.46 | 52.11 | 50.92 | 14,293,000 |
| 18 Dec 2023 | 51.15 | 51.49 | 50.93 | 51.34 | 50.17 | 14,361,100 |
| 15 Dec 2023 | 51.16 | 51.45 | 50.69 | 50.89 | 49.73 | 44,143,100 |
| 14 Dec 2023 | 52.46 | 52.54 | 51.00 | 51.47 | 50.29 | 20,212,600 |
| 13 Dec 2023 | 50.07 | 51.86 | 49.94 | 51.86 | 50.68 | 15,557,000 |
| 12 Dec 2023 | 50.80 | 50.94 | 49.80 | 50.51 | 49.36 | 14,215,500 |
| 11 Dec 2023 | 50.52 | 51.14 | 50.27 | 51.09 | 49.92 | 18,432,900 |
| 08 Dec 2023 | 50.26 | 50.54 | 50.09 | 50.31 | 49.16 | 10,122,800 |
| 07 Dec 2023 | 50.30 | 51.00 | 49.99 | 50.16 | 49.01 | 14,710,600 |
| 06 Dec 2023 | 50.32 | 50.43 | 49.78 | 49.88 | 48.74 | 13,839,800 |
| 05 Dec 2023 | 49.80 | 50.40 | 49.56 | 50.23 | 49.08 | 12,659,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.