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 |
| Feb 21, 2024 | $49.93 | $50.93 | $49.54 | $50.91 | 10 201 455 |
| Feb 20, 2024 | $49.89 | $50.45 | $49.67 | $49.86 | 9 866 531 |
| Feb 16, 2024 | $49.31 | $49.87 | $48.93 | $49.86 | 13 165 815 |
| Feb 15, 2024 | $49.01 | $50.28 | $48.83 | $49.44 | 8 217 199 |
| Feb 14, 2024 | $48.82 | $49.04 | $48.45 | $48.89 | 8 329 347 |
| Feb 13, 2024 | $49.66 | $49.90 | $48.31 | $48.71 | 12 364 061 |
| Feb 12, 2024 | $49.82 | $50.05 | $49.21 | $49.75 | 14 942 655 |
| Feb 09, 2024 | $48.70 | $49.83 | $48.49 | $49.81 | 15 384 915 |
| Feb 08, 2024 | $48.44 | $48.77 | $48.11 | $48.71 | 11 200 360 |
| Feb 07, 2024 | $49.19 | $49.35 | $48.03 | $48.64 | 15 097 497 |
| Feb 06, 2024 | $47.95 | $49.98 | $47.58 | $49.26 | 19 680 187 |
| Feb 05, 2024 | $48.52 | $48.56 | $47.68 | $47.98 | 15 523 483 |
| Feb 02, 2024 | $49.27 | $50.00 | $48.08 | $48.71 | 23 140 568 |
| Feb 01, 2024 | $48.85 | $48.85 | $48.13 | $48.67 | 19 235 098 |
| Jan 31, 2024 | $49.71 | $50.02 | $48.84 | $48.87 | 14 043 161 |
| Jan 30, 2024 | $50.05 | $50.18 | $49.25 | $49.39 | 11 505 877 |
| Jan 29, 2024 | $49.62 | $49.88 | $49.45 | $49.87 | 11 677 750 |
| Jan 26, 2024 | $49.96 | $50.20 | $49.65 | $49.70 | 8 708 420 |
| Jan 25, 2024 | $50.26 | $50.34 | $49.44 | $49.61 | 17 262 041 |
| Jan 24, 2024 | $50.20 | $50.62 | $50.07 | $50.24 | 11 699 458 |
| Jan 23, 2024 | $49.68 | $50.42 | $49.49 | $50.12 | 12 445 593 |
| Jan 22, 2024 | $50.26 | $50.32 | $49.50 | $49.57 | 10 709 444 |
| Jan 19, 2024 | $50.11 | $50.21 | $49.43 | $50.11 | 23 070 712 |
| Jan 18, 2024 | $49.62 | $50.17 | $48.63 | $50.09 | 18 456 859 |
| Jan 17, 2024 | $49.55 | $50.07 | $48.95 | $49.98 | 16 404 747 |
