New Zealand markets closed

Bristol-Myers Squibb Company (BMY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
57.81-0.26 (-0.45%)
At close: 4:00PM EDT
57.90 +0.09 (+0.16%)
Pre-market: 07:32AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Oct 202158.0958.1057.3757.8157.817,158,400
20 Oct 202157.9158.6057.9058.0758.079,010,300
19 Oct 202157.1857.6457.0257.5957.599,390,200
18 Oct 202158.0158.1556.9256.9456.9413,320,600
15 Oct 202158.1158.6957.9158.3658.369,445,300
14 Oct 202157.0758.1757.0157.7057.709,027,700
13 Oct 202157.0657.3956.6657.0757.079,876,200
12 Oct 202157.5258.8456.8257.0657.0611,736,300
11 Oct 202157.3257.7757.0157.4257.4210,741,400
08 Oct 202158.8758.9956.8157.2657.2627,246,400
07 Oct 202158.7559.3558.3759.0159.0113,798,200
06 Oct 202159.1159.2358.6059.1959.199,283,400
05 Oct 202158.8659.6858.8359.1559.1511,406,200
04 Oct 202159.4060.0358.8558.9358.9312,532,800
01 Oct 202159.3759.7658.6559.5159.5111,188,000
30 Sep 202160.1860.5759.1559.1759.1711,995,500
30 Sep 20210.49 Dividend
29 Sep 202159.9060.9459.9060.6260.139,043,300
28 Sep 202159.8860.2359.3859.8459.3610,812,500
27 Sep 202160.1160.7259.7959.8459.368,231,800
24 Sep 202160.5061.1060.1760.2359.749,541,700
23 Sep 202160.4061.3460.2260.6360.149,393,700
22 Sep 202160.5060.6660.0560.1559.669,661,300
21 Sep 202160.5461.1360.3160.3359.8410,157,700
20 Sep 202160.6461.3860.1660.5060.0115,426,800
17 Sep 202160.5161.4260.3661.3160.8120,447,900
16 Sep 202161.8662.0560.6661.2360.7413,621,900
15 Sep 202161.9862.4761.8162.0061.507,981,400
14 Sep 202163.0663.0961.9762.1161.618,009,700
13 Sep 202163.4763.5162.5662.8462.339,031,500
10 Sep 202163.7263.8762.9663.1362.6210,015,800
09 Sep 202164.4464.7663.4563.5863.0711,246,000
08 Sep 202164.6165.1464.0264.9264.4012,231,600
07 Sep 202165.4465.5664.6565.1964.668,789,000
03 Sep 202165.9765.9765.2965.6165.087,770,800
02 Sep 202165.9766.1265.5066.1265.597,064,400
01 Sep 202167.2967.2965.4465.8165.2810,320,400
31 Aug 202167.0567.6566.7766.8666.328,502,700
30 Aug 202166.7167.4866.5167.2166.674,257,400
27 Aug 202167.0867.2266.5866.6066.066,860,400
26 Aug 202167.4367.7666.9566.9966.454,697,700
25 Aug 202168.2668.3167.3067.6067.057,639,700
24 Aug 202168.8468.8568.1968.5267.975,125,100
23 Aug 202169.2669.7568.8868.9468.387,988,800
20 Aug 202168.7169.3568.3069.2068.649,052,700
19 Aug 202167.6569.1167.5668.5167.9611,707,400
18 Aug 202168.9969.0767.8667.9367.386,863,800
17 Aug 202168.6869.1668.2168.9668.407,560,300
16 Aug 202167.5168.7067.5068.6868.126,753,600
13 Aug 202167.0167.8366.9867.5166.964,900,600
12 Aug 202166.7767.2266.6066.9566.415,722,900
11 Aug 202167.5367.7366.7566.8766.335,768,900
10 Aug 202167.4467.5766.7767.3866.847,415,300
09 Aug 202168.2068.3367.2267.3866.848,154,100
06 Aug 202168.3968.4067.7668.1267.576,632,500
05 Aug 202168.6768.7667.9768.4267.875,484,300
04 Aug 202168.9369.3468.4568.4967.945,857,300
03 Aug 202168.3069.3368.0069.3168.758,780,200
02 Aug 202168.2068.7067.9668.0267.476,562,100
30 Jul 202168.1568.5267.4967.8767.3210,007,300
29 Jul 202169.0069.2768.0568.1567.608,963,700
28 Jul 202167.6068.9967.0168.7368.1711,625,900
27 Jul 202167.2667.7267.0567.4966.9411,190,400
26 Jul 202168.2268.3467.4967.6967.148,306,000
23 Jul 202168.0068.5367.8068.3467.797,092,300
22 Jul 202167.1468.0066.9367.9667.4111,068,400
21 Jul 202167.1167.2466.5667.1666.625,796,400
20 Jul 202166.5067.6766.4466.7266.188,710,000
19 Jul 202166.8067.2665.7866.3665.8211,138,100
16 Jul 202167.4467.5866.8267.3066.766,381,400
15 Jul 202167.6567.9467.1267.4366.887,473,000
14 Jul 202167.5367.9967.2067.8867.337,132,800
13 Jul 202167.2267.6167.0167.4466.895,535,600
12 Jul 202167.0667.8667.0067.5066.957,978,900
09 Jul 202166.7067.5766.7067.1666.628,895,300
08 Jul 202166.6566.8066.0766.6966.1511,434,800
07 Jul 202166.7767.1966.2267.1466.607,936,400
06 Jul 202166.6866.8166.0566.6566.119,573,200
02 Jul 202166.7666.9866.3366.9566.416,884,400
01 Jul 202166.4266.7466.2566.5666.028,425,600
01 Jul 20210.49 Dividend
30 Jun 202166.3167.1666.1966.8265.7910,119,900
29 Jun 202166.4066.6166.0966.2765.255,328,300
28 Jun 202166.7266.9966.1266.4065.388,769,900
25 Jun 202165.9367.0965.7166.7465.7222,602,400
24 Jun 202165.4666.2165.4165.8564.846,742,200
23 Jun 202166.1566.2265.2465.2664.267,473,100
22 Jun 202166.7566.7965.7165.9464.939,458,700
21 Jun 202166.6167.1666.4866.8365.8010,195,400
18 Jun 202166.4066.7365.7866.4765.4515,038,300
17 Jun 202167.0367.1766.2366.7765.748,841,500
16 Jun 202167.4267.8666.8466.9265.8910,795,500
15 Jun 202167.5067.5766.9267.4266.386,247,700
14 Jun 202167.3267.4566.6567.2966.265,426,600
11 Jun 202167.8967.9466.7867.3466.319,541,600
10 Jun 202165.5567.7065.4267.3966.3615,019,300
09 Jun 202164.0265.5563.9265.4064.4013,693,600
08 Jun 202164.8164.8963.2263.7062.7214,421,200
07 Jun 202165.0365.4164.7364.7763.787,974,100
04 Jun 202164.9865.2364.8664.9463.948,046,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...