NYSE:BMY
Bristol-Myers Squibb Stock Price (Quote)
$49.14
+0.210 (+0.429%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $47.62 | $54.48 | Monday, 22nd Apr 2024 BMY stock ended at $49.14. This is 0.429% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 1.41% from a day low at $48.87 to a day high of $49.56. |
| 90 days | $47.58 | $55.03 | |
| 52 weeks | $47.58 | $70.94 |
| Date | Open | High | Low | Close | Volume |
| Apr 22, 2024 | $49.00 | $49.56 | $48.87 | $49.14 | 7 643 978 |
| Apr 19, 2024 | $48.21 | $49.05 | $48.12 | $48.93 | 8 086 805 |
| Apr 18, 2024 | $47.93 | $48.41 | $47.62 | $48.30 | 10 190 483 |
| Apr 17, 2024 | $48.44 | $48.55 | $47.70 | $47.84 | 11 313 933 |
| Apr 16, 2024 | $48.45 | $48.60 | $48.24 | $48.26 | 10 352 873 |
| Apr 15, 2024 | $48.36 | $49.10 | $48.12 | $48.51 | 9 957 517 |
| Apr 12, 2024 | $49.04 | $49.09 | $48.26 | $48.28 | 11 799 939 |
| Apr 11, 2024 | $50.46 | $50.58 | $49.11 | $49.12 | 11 345 119 |
| Apr 10, 2024 | $51.04 | $51.29 | $50.28 | $50.29 | 9 364 354 |
| Apr 09, 2024 | $51.13 | $51.68 | $51.07 | $51.60 | 6 477 341 |
| Apr 08, 2024 | $51.28 | $51.30 | $50.86 | $51.10 | 7 020 686 |
| Apr 05, 2024 | $51.19 | $51.45 | $50.77 | $51.32 | 9 085 610 |
| Apr 04, 2024 | $51.94 | $52.09 | $51.20 | $51.40 | 7 954 293 |
| Apr 03, 2024 | $52.75 | $52.87 | $52.10 | $52.18 | 8 344 617 |
| Apr 02, 2024 | $53.10 | $53.35 | $52.53 | $52.74 | 8 132 200 |
| Apr 01, 2024 | $54.17 | $54.22 | $52.96 | $52.99 | 9 513 543 |
| Mar 28, 2024 | $53.39 | $54.48 | $53.39 | $54.23 | 9 401 351 |
| Mar 27, 2024 | $53.00 | $53.69 | $52.85 | $53.25 | 12 223 919 |
| Mar 26, 2024 | $52.39 | $52.65 | $52.04 | $52.55 | 9 529 830 |
| Mar 25, 2024 | $52.08 | $52.74 | $51.92 | $52.25 | 8 793 294 |
| Mar 22, 2024 | $51.65 | $52.45 | $51.52 | $51.93 | 7 928 249 |
| Mar 21, 2024 | $51.91 | $52.65 | $51.56 | $51.59 | 12 558 770 |
| Mar 20, 2024 | $51.63 | $52.16 | $51.27 | $51.88 | 6 529 098 |
| Mar 19, 2024 | $51.76 | $51.93 | $51.39 | $51.80 | 14 541 407 |
| Mar 18, 2024 | $52.58 | $52.70 | $51.54 | $51.59 | 11 798 980 |
