NYSE:BMY
Bristol-Myers Squibb Stock Price (Quote)
$43.99
+0.290 (+0.664%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $43.33 | $52.87 | Friday, 3rd May 2024 BMY stock ended at $43.99. This is 0.664% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.48% from a day low at $43.69 to a day high of $44.33. |
| 90 days | $43.33 | $55.03 | |
| 52 weeks | $43.33 | $69.10 |
| Date | Open | High | Low | Close | Volume |
| Jan 17, 2024 | $49.55 | $50.07 | $48.95 | $49.98 | 16 404 747 |
| Jan 16, 2024 | $50.30 | $50.47 | $49.82 | $50.00 | 13 761 941 |
| Jan 12, 2024 | $50.39 | $50.71 | $50.07 | $50.31 | 11 171 309 |
| Jan 11, 2024 | $50.65 | $50.74 | $50.01 | $50.22 | 16 318 430 |
| Jan 10, 2024 | $51.20 | $51.25 | $50.42 | $50.66 | 14 489 605 |
| Jan 09, 2024 | $52.05 | $52.10 | $51.23 | $51.28 | 13 303 721 |
| Jan 08, 2024 | $51.89 | $51.89 | $51.29 | $51.79 | 13 150 819 |
| Jan 05, 2024 | $51.91 | $52.57 | $51.65 | $52.23 | 11 955 727 |
| Jan 04, 2024 | $51.91 | $52.18 | $51.46 | $52.04 | 14 605 980 |
| Jan 03, 2024 | $52.70 | $52.90 | $51.47 | $52.30 | 15 507 951 |
| Jan 02, 2024 | $51.45 | $53.45 | $51.40 | $52.76 | 17 799 560 |
| Dec 29, 2023 | $51.13 | $51.49 | $50.99 | $51.31 | 9 027 777 |
| Dec 28, 2023 | $51.05 | $51.45 | $51.00 | $51.22 | 10 578 334 |
| Dec 27, 2023 | $51.41 | $51.50 | $50.75 | $51.21 | 13 152 546 |
| Dec 26, 2023 | $52.41 | $52.77 | $51.06 | $51.45 | 12 193 080 |
| Dec 22, 2023 | $50.86 | $53.48 | $50.86 | $52.29 | 19 673 564 |
| Dec 21, 2023 | $51.34 | $51.74 | $50.85 | $51.26 | 12 573 267 |
| Dec 20, 2023 | $52.03 | $52.24 | $50.94 | $50.96 | 10 708 580 |
| Dec 19, 2023 | $51.61 | $52.18 | $51.46 | $52.11 | 13 609 161 |
| Dec 18, 2023 | $51.15 | $51.49 | $50.93 | $51.34 | 10 238 594 |
| Dec 15, 2023 | $51.16 | $51.45 | $50.69 | $50.89 | 14 296 559 |
| Dec 14, 2023 | $52.46 | $52.54 | $51.00 | $51.47 | 17 749 641 |
| Dec 13, 2023 | $50.07 | $51.86 | $49.95 | $51.86 | 14 374 915 |
| Dec 12, 2023 | $50.80 | $50.94 | $49.80 | $50.51 | 9 172 551 |
| Dec 11, 2023 | $50.52 | $51.14 | $50.27 | $51.09 | 17 257 308 |
