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 |
| Jul 19, 2023 | $62.12 | $62.86 | $62.00 | $62.06 | 7 164 350 |
| Jul 18, 2023 | $61.94 | $62.76 | $61.80 | $62.00 | 6 194 733 |
| Jul 17, 2023 | $61.99 | $62.02 | $61.41 | $61.85 | 7 479 960 |
| Jul 14, 2023 | $62.02 | $62.34 | $61.57 | $61.94 | 8 789 449 |
| Jul 13, 2023 | $62.40 | $62.74 | $62.21 | $62.28 | 8 763 205 |
| Jul 12, 2023 | $62.88 | $63.27 | $62.12 | $62.28 | 7 286 460 |
| Jul 11, 2023 | $62.32 | $62.91 | $62.12 | $62.79 | 9 327 943 |
| Jul 10, 2023 | $62.63 | $62.96 | $62.30 | $62.48 | 7 473 058 |
| Jul 07, 2023 | $63.24 | $63.45 | $62.63 | $62.65 | 7 054 723 |
| Jul 06, 2023 | $63.66 | $63.91 | $63.30 | $63.44 | 4 811 706 |
| Jul 05, 2023 | $64.31 | $65.00 | $63.92 | $64.73 | 8 763 781 |
| Jul 03, 2023 | $63.94 | $64.91 | $63.44 | $64.55 | 4 725 322 |
| Jun 30, 2023 | $64.28 | $64.41 | $63.94 | $63.95 | 8 389 833 |
| Jun 29, 2023 | $63.77 | $64.45 | $63.63 | $64.00 | 7 019 412 |
| Jun 28, 2023 | $64.70 | $64.70 | $62.88 | $64.09 | 9 414 272 |
| Jun 27, 2023 | $64.75 | $65.05 | $64.22 | $64.75 | 6 464 142 |
| Jun 26, 2023 | $65.04 | $65.10 | $64.01 | $64.79 | 6 586 174 |
| Jun 23, 2023 | $65.38 | $65.42 | $64.89 | $65.04 | 11 125 336 |
| Jun 22, 2023 | $65.75 | $65.85 | $65.12 | $65.30 | 5 345 286 |
| Jun 21, 2023 | $65.91 | $66.38 | $65.45 | $65.50 | 5 638 096 |
| Jun 20, 2023 | $65.83 | $66.37 | $65.25 | $66.03 | 7 060 179 |
| Jun 16, 2023 | $64.88 | $66.24 | $64.61 | $66.16 | 17 277 135 |
| Jun 15, 2023 | $64.24 | $64.94 | $63.87 | $64.67 | 8 309 438 |
| Jun 14, 2023 | $64.76 | $64.76 | $64.76 | $64.76 | 0 |
| Jun 13, 2023 | $64.19 | $64.80 | $63.96 | $64.76 | 6 135 643 |
