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 |
| Sep 27, 2023 | $58.58 | $58.75 | $57.61 | $57.89 | 9 774 499 |
| Sep 26, 2023 | $58.87 | $59.25 | $58.52 | $58.54 | 9 360 300 |
| Sep 25, 2023 | $58.84 | $59.28 | $58.55 | $59.16 | 6 580 590 |
| Sep 22, 2023 | $59.33 | $59.46 | $58.77 | $58.90 | 6 686 305 |
| Sep 21, 2023 | $58.56 | $59.46 | $58.54 | $59.08 | 8 161 920 |
| Sep 20, 2023 | $58.80 | $59.31 | $58.71 | $58.78 | 8 679 952 |
| Sep 19, 2023 | $58.56 | $58.92 | $58.34 | $58.63 | 8 959 097 |
| Sep 18, 2023 | $59.04 | $59.15 | $58.33 | $58.58 | 14 618 723 |
| Sep 15, 2023 | $59.44 | $59.83 | $58.86 | $59.03 | 20 641 358 |
| Sep 14, 2023 | $60.14 | $60.55 | $59.28 | $59.49 | 18 147 114 |
| Sep 13, 2023 | $60.25 | $60.58 | $59.65 | $59.65 | 18 160 106 |
| Sep 12, 2023 | $61.01 | $61.02 | $59.84 | $60.24 | 9 678 023 |
| Sep 11, 2023 | $60.75 | $61.43 | $60.68 | $60.81 | 13 225 820 |
| Sep 08, 2023 | $60.16 | $60.89 | $60.01 | $60.82 | 9 502 547 |
| Sep 07, 2023 | $59.87 | $60.50 | $59.86 | $59.97 | 9 249 592 |
| Sep 06, 2023 | $60.30 | $60.40 | $59.46 | $59.67 | 11 508 247 |
| Sep 05, 2023 | $61.89 | $62.00 | $60.59 | $60.64 | 8 487 971 |
| Sep 01, 2023 | $61.83 | $62.40 | $61.83 | $62.02 | 5 259 665 |
| Aug 31, 2023 | $62.45 | $62.53 | $61.65 | $61.65 | 11 455 961 |
| Aug 30, 2023 | $62.93 | $63.03 | $62.20 | $62.38 | 7 558 058 |
| Aug 29, 2023 | $61.98 | $63.41 | $61.98 | $62.85 | 9 903 845 |
| Aug 28, 2023 | $62.06 | $62.41 | $61.38 | $61.64 | 6 366 915 |
| Aug 25, 2023 | $61.42 | $62.30 | $61.25 | $62.08 | 7 952 932 |
| Aug 24, 2023 | $61.36 | $62.01 | $61.23 | $61.28 | 8 270 067 |
| Aug 23, 2023 | $62.26 | $62.40 | $61.41 | $61.56 | 7 857 636 |
