NYSE:BMY
Bristol-Myers Squibb Stock Price (Quote)
$43.70
-0.510 (-1.15%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $43.33 | $53.35 | Thursday, 2nd May 2024 BMY stock ended at $43.70. This is 1.15% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 2.51% from a day low at $43.33 to a day high of $44.42. |
| 90 days | $43.33 | $55.03 | |
| 52 weeks | $43.33 | $69.10 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 15, 2024 | $52.32 | $53.20 | $51.95 | $52.34 | 19 286 574 |
| Mar 14, 2024 | $52.57 | $52.68 | $51.81 | $52.49 | 14 351 801 |
| Mar 13, 2024 | $54.33 | $55.03 | $52.60 | $52.65 | 18 470 813 |
| Mar 12, 2024 | $54.33 | $54.60 | $53.82 | $54.40 | 10 309 440 |
| Mar 11, 2024 | $53.90 | $54.56 | $53.74 | $54.36 | 13 763 948 |
| Mar 08, 2024 | $53.48 | $54.26 | $53.33 | $53.79 | 16 908 064 |
| Mar 07, 2024 | $53.57 | $53.75 | $52.98 | $53.28 | 13 936 207 |
| Mar 06, 2024 | $52.34 | $53.81 | $52.25 | $53.38 | 21 211 652 |
| Mar 05, 2024 | $51.01 | $52.11 | $50.99 | $51.82 | 12 607 076 |
| Mar 04, 2024 | $51.28 | $52.20 | $50.72 | $50.92 | 16 798 882 |
| Mar 01, 2024 | $50.94 | $51.08 | $50.44 | $50.89 | 10 795 063 |
| Feb 29, 2024 | $50.96 | $51.17 | $50.28 | $50.75 | 14 568 434 |
| Feb 28, 2024 | $50.51 | $50.97 | $50.38 | $50.92 | 6 418 734 |
| Feb 27, 2024 | $50.57 | $50.72 | $50.15 | $50.51 | 6 616 586 |
| Feb 26, 2024 | $51.56 | $51.68 | $50.47 | $50.52 | 7 837 748 |
| Feb 23, 2024 | $51.40 | $51.92 | $50.73 | $51.66 | 11 041 794 |
| Feb 22, 2024 | $50.58 | $51.41 | $50.34 | $51.33 | 10 425 602 |
