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 |
| Feb 04, 2016 | $59.62 | $60.75 | $59.19 | $59.70 | 7 876 000 |
| Feb 03, 2016 | $59.20 | $60.18 | $57.94 | $60.12 | 11 112 800 |
| Feb 02, 2016 | $60.03 | $60.30 | $58.46 | $58.87 | 9 856 500 |
| Feb 01, 2016 | $61.87 | $62.36 | $60.05 | $60.82 | 10 183 500 |
| Jan 29, 2016 | $61.65 | $62.64 | $61.16 | $62.16 | 10 060 500 |
| Jan 28, 2016 | $64.17 | $64.25 | $60.00 | $61.16 | 16 999 600 |
| Jan 27, 2016 | $62.94 | $62.95 | $61.16 | $61.71 | 7 439 600 |
| Jan 26, 2016 | $63.03 | $63.05 | $61.92 | $62.69 | 5 526 200 |
| Jan 25, 2016 | $64.23 | $64.42 | $62.64 | $62.92 | 7 928 500 |
| Jan 22, 2016 | $64.46 | $64.80 | $63.65 | $64.40 | 6 633 600 |
| Jan 21, 2016 | $63.94 | $63.97 | $62.50 | $63.13 | 5 665 200 |
| Jan 20, 2016 | $62.24 | $64.58 | $61.80 | $63.55 | 8 678 400 |
| Jan 19, 2016 | $63.61 | $64.43 | $62.56 | $63.21 | 8 461 300 |
| Jan 15, 2016 | $61.69 | $62.92 | $61.07 | $62.78 | 11 230 600 |
| Jan 14, 2016 | $61.32 | $63.91 | $60.89 | $63.51 | 9 343 600 |
| Jan 13, 2016 | $63.60 | $64.48 | $61.19 | $61.28 | 9 706 400 |
| Jan 12, 2016 | $63.25 | $63.79 | $62.12 | $63.44 | 7 796 200 |
| Jan 11, 2016 | $63.71 | $63.99 | $61.98 | $62.98 | 10 337 800 |
| Jan 08, 2016 | $65.60 | $65.79 | $63.50 | $63.63 | 9 076 400 |
| Jan 07, 2016 | $65.85 | $66.69 | $64.95 | $65.29 | 8 436 600 |
| Jan 06, 2016 | $67.47 | $68.27 | $66.85 | $67.15 | 6 691 400 |
| Jan 05, 2016 | $67.50 | $68.90 | $67.42 | $68.35 | 7 836 700 |
