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 |
| Mar 11, 2016 | $65.18 | $65.59 | $64.54 | $64.96 | 7 106 400 |
| Mar 10, 2016 | $66.17 | $66.26 | $64.48 | $64.94 | 5 988 100 |
| Mar 09, 2016 | $66.66 | $66.68 | $64.95 | $65.54 | 5 431 200 |
| Mar 08, 2016 | $66.11 | $66.36 | $65.73 | $66.26 | 6 030 100 |
| Mar 07, 2016 | $64.50 | $66.63 | $64.45 | $66.49 | 6 943 700 |
| Mar 04, 2016 | $65.00 | $65.29 | $64.17 | $64.71 | 7 102 300 |
| Mar 03, 2016 | $64.49 | $65.24 | $63.64 | $65.00 | 8 190 000 |
| Mar 02, 2016 | $64.18 | $65.09 | $63.71 | $64.90 | 6 148 700 |
| Mar 01, 2016 | $62.31 | $64.24 | $61.92 | $64.22 | 5 192 800 |
| Feb 29, 2016 | $62.26 | $62.73 | $61.92 | $61.93 | 7 238 000 |
| Feb 26, 2016 | $63.35 | $63.58 | $62.24 | $62.25 | 5 343 700 |
| Feb 25, 2016 | $62.63 | $63.06 | $62.30 | $63.03 | 4 499 900 |
| Feb 24, 2016 | $61.84 | $62.36 | $60.83 | $62.23 | 4 825 800 |
| Feb 23, 2016 | $63.28 | $63.35 | $62.02 | $62.07 | 6 251 500 |
| Feb 22, 2016 | $63.90 | $64.42 | $63.33 | $63.70 | 5 811 100 |
| Feb 19, 2016 | $62.92 | $64.54 | $62.91 | $63.80 | 5 857 200 |
| Feb 18, 2016 | $63.95 | $64.02 | $62.91 | $63.32 | 6 304 100 |
| Feb 17, 2016 | $62.89 | $64.02 | $61.96 | $63.92 | 6 946 400 |
| Feb 16, 2016 | $62.72 | $62.72 | $61.35 | $62.18 | 7 740 900 |
| Feb 12, 2016 | $60.20 | $60.41 | $59.16 | $60.20 | 5 960 700 |
| Feb 11, 2016 | $59.88 | $60.25 | $58.94 | $59.52 | 6 564 200 |
| Feb 10, 2016 | $61.25 | $62.42 | $60.92 | $61.08 | 5 930 700 |
| Feb 09, 2016 | $60.27 | $61.98 | $60.03 | $61.02 | 6 321 400 |
| Feb 08, 2016 | $59.04 | $61.17 | $58.77 | $60.72 | 10 639 900 |
| Feb 05, 2016 | $59.75 | $60.06 | $58.99 | $59.63 | 7 091 100 |
