NYSE - Delayed Quote USD

Bristol-Myers Squibb Company (BMY)

44.70 -4.16 (-8.51%)
At close: 4:00 PM EDT
44.91 +0.21 (+0.47%)
After hours: 5:19 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 47.39 47.50 44.37 44.70 44.70 44,975,030
Apr 24, 2024 49.00 49.05 48.55 48.86 48.86 16,057,100
Apr 23, 2024 49.16 49.47 48.96 48.99 48.99 9,153,300
Apr 22, 2024 49.00 49.56 48.87 49.14 49.14 7,929,500
Apr 19, 2024 48.21 49.05 48.12 48.93 48.93 10,303,900
Apr 18, 2024 47.93 48.41 47.62 48.30 48.30 10,917,600
Apr 17, 2024 48.44 48.55 47.70 47.84 47.84 11,763,100
Apr 16, 2024 48.45 48.60 48.24 48.26 48.26 11,931,300
Apr 15, 2024 48.36 49.10 48.12 48.51 48.51 11,943,600
Apr 12, 2024 49.04 49.09 48.26 48.28 48.28 12,455,000
Apr 11, 2024 50.46 50.58 49.11 49.12 49.12 11,781,000
Apr 10, 2024 51.04 51.29 50.28 50.29 50.29 11,492,800
Apr 9, 2024 51.13 51.68 51.07 51.60 51.60 9,487,700
Apr 8, 2024 51.28 51.30 50.86 51.10 51.10 12,258,500
Apr 5, 2024 51.19 51.45 50.77 51.32 51.32 9,093,900
Apr 4, 2024 0.60 Dividend
Apr 4, 2024 51.94 52.09 51.20 51.40 51.40 10,993,700
Apr 3, 2024 52.75 52.87 52.10 52.18 51.58 10,434,600
Apr 2, 2024 53.10 53.35 52.53 52.74 52.13 10,234,300
Apr 1, 2024 54.17 54.23 52.96 52.99 52.38 9,520,400
Mar 28, 2024 53.39 54.48 53.39 54.23 53.61 14,348,200
Mar 27, 2024 53.00 53.69 52.85 53.25 52.64 13,077,600
Mar 26, 2024 52.39 52.65 52.04 52.55 51.95 9,952,000
Mar 25, 2024 52.08 52.74 51.91 52.25 51.65 12,348,100
Mar 22, 2024 51.65 52.45 51.52 51.93 51.33 11,727,500
Mar 21, 2024 51.91 52.65 51.56 51.59 51.00 12,625,100
Mar 20, 2024 51.63 52.16 51.27 51.88 51.28 10,436,300
Mar 19, 2024 51.76 51.93 51.39 51.80 51.20 14,593,200
Mar 18, 2024 52.58 52.70 51.53 51.59 51.00 19,738,700
Mar 15, 2024 52.32 53.20 51.95 52.34 51.74 123,579,800
Mar 14, 2024 52.57 52.68 51.81 52.49 51.89 14,430,200
Mar 13, 2024 54.33 55.04 52.60 52.65 52.04 26,855,200
Mar 12, 2024 54.33 54.60 53.82 54.40 53.77 14,269,100
Mar 11, 2024 53.90 54.56 53.74 54.36 53.73 15,646,400
Mar 8, 2024 53.48 54.26 53.33 53.79 53.17 17,477,500
Mar 7, 2024 53.57 53.75 52.98 53.28 52.67 17,233,100
Mar 6, 2024 52.34 53.81 52.25 53.38 52.77 21,692,300
Mar 5, 2024 51.01 52.11 50.99 51.82 51.22 15,110,700
Mar 4, 2024 51.28 52.20 50.72 50.92 50.33 19,033,400
Mar 1, 2024 50.94 51.08 50.44 50.89 50.30 10,890,600
Feb 29, 2024 50.96 51.17 50.28 50.75 50.17 14,655,700
Feb 28, 2024 50.51 50.97 50.37 50.92 50.33 7,974,500
Feb 27, 2024 50.57 50.72 50.15 50.51 49.93 8,145,100
Feb 26, 2024 51.56 51.68 50.47 50.52 49.94 9,690,400
Feb 23, 2024 51.40 51.92 50.73 51.66 51.07 11,052,500
Feb 22, 2024 50.58 51.41 50.33 51.33 50.74 12,862,900
Feb 21, 2024 49.93 50.93 49.54 50.91 50.32 12,286,900
Feb 20, 2024 49.89 50.45 49.67 49.86 49.29 13,778,800
Feb 16, 2024 49.31 49.87 48.93 49.86 49.29 13,174,100
Feb 15, 2024 49.01 50.28 48.83 49.44 48.87 13,425,800
Feb 14, 2024 48.82 49.04 48.45 48.89 48.33 10,866,900
Feb 13, 2024 49.66 49.90 48.31 48.71 48.15 15,828,100
Feb 12, 2024 49.82 50.05 49.21 49.75 49.18 14,973,600
Feb 9, 2024 48.70 49.83 48.49 49.81 49.24 15,413,400
Feb 8, 2024 48.44 48.77 48.11 48.71 48.15 13,577,900
Feb 7, 2024 49.19 49.36 48.02 48.64 48.08 17,973,100
Feb 6, 2024 47.95 49.98 47.58 49.26 48.69 22,693,800
Feb 5, 2024 48.52 48.56 47.68 47.98 47.43 15,535,600
Feb 2, 2024 49.27 50.01 48.08 48.71 48.15 27,988,500
Feb 1, 2024 48.85 48.85 48.13 48.67 48.11 20,416,300
Jan 31, 2024 49.71 50.02 48.84 48.87 48.31 18,997,600
Jan 30, 2024 50.05 50.18 49.25 49.39 48.82 11,605,600
Jan 29, 2024 49.62 49.88 49.45 49.87 49.30 11,746,600
Jan 26, 2024 49.96 50.20 49.65 49.70 49.13 10,855,500
Jan 25, 2024 50.26 50.34 49.44 49.61 49.04 17,639,600
Jan 24, 2024 50.20 50.62 50.07 50.24 49.66 11,838,300
Jan 23, 2024 49.68 50.42 49.49 50.12 49.54 12,555,700
Jan 22, 2024 50.26 50.32 49.50 49.57 49.00 13,818,600
Jan 19, 2024 50.11 50.21 49.43 50.11 49.53 23,077,900
Jan 18, 2024 49.62 50.17 48.63 50.09 49.51 18,463,800
Jan 17, 2024 49.55 50.07 48.95 49.98 49.41 16,425,400
Jan 16, 2024 50.30 50.59 49.82 50.00 49.43 13,824,700
Jan 12, 2024 50.39 50.71 50.07 50.31 49.73 11,460,200
Jan 11, 2024 50.65 50.74 50.01 50.22 49.64 16,567,900
Jan 10, 2024 51.20 51.25 50.42 50.66 50.08 18,095,300
Jan 9, 2024 52.05 52.10 51.23 51.28 50.69 13,385,100
Jan 8, 2024 51.89 51.90 51.29 51.79 51.19 18,745,900
Jan 5, 2024 51.91 52.57 51.65 52.23 51.63 12,265,800
Jan 4, 2024 0.60 Dividend
Jan 4, 2024 51.91 52.19 51.46 52.04 51.44 16,930,500
Jan 3, 2024 52.70 52.90 51.47 52.30 51.11 15,662,600
Jan 2, 2024 51.45 53.45 51.40 52.76 51.56 17,757,500
Dec 29, 2023 51.13 51.49 50.99 51.31 50.14 11,301,600
Dec 28, 2023 51.05 51.45 51.00 51.22 50.05 10,652,900
Dec 27, 2023 51.41 51.50 50.74 51.21 50.04 13,219,000
Dec 26, 2023 52.41 52.77 51.05 51.45 50.27 12,237,700
Dec 22, 2023 50.86 53.48 50.86 52.29 51.10 19,996,300
Dec 21, 2023 51.34 51.74 50.85 51.26 50.09 14,232,900
Dec 20, 2023 52.03 52.24 50.93 50.96 49.80 14,179,800
Dec 19, 2023 51.61 52.18 51.46 52.11 50.92 14,293,000
Dec 18, 2023 51.15 51.49 50.93 51.34 50.17 14,361,100
Dec 15, 2023 51.16 51.45 50.69 50.89 49.73 44,143,100
Dec 14, 2023 52.46 52.54 51.00 51.47 50.29 20,212,600
Dec 13, 2023 50.07 51.86 49.94 51.86 50.68 15,557,000
Dec 12, 2023 50.80 50.94 49.80 50.51 49.36 14,215,500
Dec 11, 2023 50.52 51.14 50.27 51.09 49.92 18,432,900
Dec 8, 2023 50.26 50.54 50.09 50.31 49.16 10,122,800
Dec 7, 2023 50.30 51.00 49.99 50.16 49.01 14,710,600
Dec 6, 2023 50.32 50.43 49.78 49.88 48.74 13,839,800
Dec 5, 2023 49.80 50.40 49.56 50.23 49.08 12,659,500
Dec 4, 2023 49.96 50.76 49.77 49.98 48.84 14,238,600
Dec 1, 2023 49.40 50.18 48.93 50.10 48.96 12,803,600
Nov 30, 2023 48.78 49.40 48.25 49.38 48.25 17,044,300
Nov 29, 2023 49.06 49.35 48.67 48.72 47.61 12,653,100
Nov 28, 2023 49.05 49.32 48.82 48.92 47.80 11,372,800
Nov 27, 2023 49.61 49.72 48.82 49.02 47.90 17,681,600
Nov 24, 2023 49.75 49.91 49.47 49.76 48.62 5,085,700
Nov 22, 2023 48.75 49.50 48.56 49.42 48.29 14,734,800
Nov 21, 2023 48.83 49.04 48.45 48.48 47.37 14,669,600
Nov 20, 2023 48.78 50.17 48.42 48.90 47.78 27,943,500
Nov 17, 2023 51.19 51.22 50.60 50.84 49.68 10,229,500
Nov 16, 2023 51.46 51.74 50.25 50.84 49.68 14,458,500
Nov 15, 2023 50.27 51.63 50.15 51.57 50.39 13,407,600
Nov 14, 2023 50.45 51.18 50.26 50.52 49.37 12,025,300
Nov 13, 2023 50.45 50.67 50.06 50.15 49.00 12,047,100
Nov 10, 2023 50.61 50.70 49.58 50.61 49.45 12,697,600
Nov 9, 2023 52.55 52.57 50.37 50.41 49.26 12,175,400
Nov 8, 2023 52.52 52.58 51.84 52.42 51.22 11,252,800
Nov 7, 2023 52.81 53.05 52.13 52.29 51.10 20,836,100
Nov 6, 2023 53.14 53.55 52.64 52.79 51.58 17,627,100
Nov 3, 2023 51.39 53.14 51.39 52.82 51.61 14,478,800
Nov 2, 2023 50.82 51.37 50.69 51.13 49.96 13,436,100
Nov 1, 2023 51.86 51.91 51.17 51.28 50.11 11,280,800
Oct 31, 2023 51.38 51.66 50.67 51.53 50.35 14,670,400
Oct 30, 2023 51.73 51.90 50.26 51.25 50.08 29,683,000
Oct 27, 2023 52.05 52.22 49.49 51.02 49.85 17,895,400
Oct 26, 2023 53.96 55.29 52.92 52.97 51.76 25,054,000
Oct 25, 2023 56.02 56.77 55.96 56.61 55.32 11,766,100
Oct 24, 2023 56.14 56.68 55.88 56.12 54.84 9,442,800
Oct 23, 2023 56.35 56.72 55.98 56.00 54.72 10,028,300
Oct 20, 2023 56.24 57.09 56.24 56.46 55.17 11,638,300
Oct 19, 2023 56.64 56.96 55.72 56.48 55.19 13,169,000
Oct 18, 2023 57.40 57.59 56.77 56.85 55.55 11,816,100
Oct 17, 2023 57.15 57.65 56.98 57.37 56.06 13,223,400
Oct 16, 2023 56.79 57.49 56.69 57.17 55.86 12,328,400
Oct 13, 2023 56.37 56.67 55.90 56.47 55.18 12,824,800
Oct 12, 2023 56.63 56.67 55.80 56.26 54.98 10,728,800
Oct 11, 2023 56.48 56.89 56.34 56.65 55.36 8,470,700
Oct 10, 2023 56.71 56.77 56.23 56.39 55.10 13,217,400
Oct 9, 2023 56.10 57.13 55.70 56.61 55.32 8,481,500
Oct 6, 2023 56.25 56.88 56.17 56.66 55.37 8,901,000
Oct 5, 2023 0.57 Dividend
Oct 5, 2023 56.04 56.61 55.83 56.42 55.13 8,015,400
Oct 4, 2023 57.10 57.34 56.31 56.73 54.88 11,684,400
Oct 3, 2023 57.66 58.05 57.12 57.22 55.35 10,991,900
Oct 2, 2023 58.01 58.06 57.15 57.85 55.96 8,865,300
Sep 29, 2023 58.18 58.46 57.87 58.04 56.14 10,902,500
Sep 28, 2023 58.01 58.42 57.81 58.14 56.24 8,265,100
Sep 27, 2023 58.58 58.75 57.61 57.89 56.00 11,365,900
Sep 26, 2023 58.87 59.25 58.52 58.54 56.63 9,380,600
Sep 25, 2023 58.84 59.28 58.55 59.16 57.23 7,006,000
Sep 22, 2023 59.33 59.46 58.77 58.90 56.98 8,190,700
Sep 21, 2023 58.56 59.46 58.53 59.08 57.15 9,597,300
Sep 20, 2023 58.80 59.31 58.71 58.78 56.86 8,699,600
Sep 19, 2023 58.56 58.92 58.34 58.63 56.72 10,455,600
Sep 18, 2023 59.04 59.15 58.33 58.58 56.67 16,914,900
Sep 15, 2023 59.44 59.83 58.86 59.03 57.10 22,375,100
Sep 14, 2023 60.14 60.55 59.28 59.49 57.55 18,147,800
Sep 13, 2023 60.25 60.58 59.65 59.65 57.70 19,392,200
Sep 12, 2023 61.01 61.02 59.84 60.24 58.27 9,949,000
Sep 11, 2023 60.75 61.43 60.68 60.81 58.82 14,363,500
Sep 8, 2023 60.16 60.89 60.01 60.82 58.83 9,526,700
Sep 7, 2023 59.87 60.50 59.86 59.97 58.01 9,697,600
Sep 6, 2023 60.30 60.40 59.45 59.67 57.72 12,247,200
Sep 5, 2023 61.89 62.00 60.59 60.64 58.66 10,887,700
Sep 1, 2023 61.83 62.40 61.83 62.02 59.99 6,838,800
Aug 31, 2023 62.45 62.53 61.65 61.65 59.64 11,464,700
Aug 30, 2023 62.93 63.03 62.20 62.38 60.34 9,052,800
Aug 29, 2023 61.98 63.41 61.98 62.85 60.80 11,979,000
Aug 28, 2023 62.06 62.41 61.38 61.64 59.63 6,848,900
Aug 25, 2023 61.42 62.30 61.25 62.08 60.05 7,953,400
Aug 24, 2023 61.36 62.01 61.23 61.28 59.28 8,277,500
Aug 23, 2023 62.26 62.40 61.41 61.56 59.55 7,859,500
Aug 22, 2023 61.81 62.13 61.60 61.86 59.84 8,716,700
Aug 21, 2023 62.13 62.49 61.90 61.91 59.89 9,898,000
Aug 18, 2023 62.22 62.58 61.87 62.06 60.03 8,200,700
Aug 17, 2023 61.02 62.72 61.00 62.15 60.12 17,886,200
Aug 16, 2023 61.34 61.62 60.89 60.93 58.94 9,611,100
Aug 15, 2023 61.53 62.15 61.20 61.75 59.73 14,442,300
Aug 14, 2023 61.35 61.89 61.21 61.62 59.61 19,536,700
Aug 11, 2023 61.53 61.73 61.07 61.23 59.23 16,835,800
Aug 10, 2023 61.09 61.95 60.95 61.29 59.29 23,791,600
Aug 9, 2023 59.80 60.95 59.75 60.62 58.64 7,705,300
Aug 8, 2023 60.69 60.82 59.71 60.16 58.20 12,497,800
Aug 7, 2023 60.51 60.76 60.10 60.47 58.50 9,774,000
Aug 4, 2023 61.08 61.45 60.37 60.49 58.51 7,624,800
Aug 3, 2023 61.46 61.47 60.45 61.23 59.23 6,878,800
Aug 2, 2023 61.17 62.33 61.02 61.75 59.73 11,937,800
Aug 1, 2023 62.32 62.57 61.18 61.53 59.52 9,227,600
Jul 31, 2023 61.35 62.32 61.11 62.19 60.16 11,700,600
Jul 28, 2023 60.80 61.50 60.05 61.41 59.40 11,593,100
Jul 27, 2023 61.00 62.53 60.38 60.73 58.75 22,625,400
Jul 26, 2023 63.14 63.89 62.93 63.41 61.34 11,032,200
Jul 25, 2023 64.50 64.65 63.75 63.77 61.69 6,966,700
Jul 24, 2023 64.70 65.38 64.70 64.73 62.62 6,886,700
Jul 21, 2023 63.89 64.79 63.76 64.68 62.57 9,896,600
Jul 20, 2023 62.45 64.04 62.37 63.77 61.69 9,257,500
Jul 19, 2023 62.12 62.86 62.00 62.06 60.03 8,695,100
Jul 18, 2023 61.94 62.76 61.80 62.00 59.98 6,451,500
Jul 17, 2023 61.99 62.02 61.41 61.85 59.83 7,486,400
Jul 14, 2023 62.02 62.34 61.57 61.94 59.92 9,232,900
Jul 13, 2023 62.40 62.75 62.21 62.28 60.25 9,029,500
Jul 12, 2023 62.88 63.27 62.12 62.28 60.25 7,340,300
Jul 11, 2023 62.32 62.92 62.12 62.79 60.74 9,344,900
Jul 10, 2023 62.63 62.96 62.30 62.48 60.44 7,493,100
Jul 7, 2023 63.24 63.45 62.63 62.65 60.60 8,664,900
Jul 6, 2023 0.57 Dividend
Jul 6, 2023 63.66 63.91 63.30 63.44 61.37 6,638,700
Jul 5, 2023 64.31 65.00 63.92 64.73 62.06 8,803,300
Jul 3, 2023 63.94 64.91 63.44 64.43 61.78 4,832,500
Jun 30, 2023 64.28 64.41 63.94 63.95 61.32 8,397,600
Jun 29, 2023 63.77 64.44 63.63 64.00 61.36 7,023,100
Jun 28, 2023 64.70 64.70 62.88 64.09 61.45 9,466,000
Jun 27, 2023 64.75 65.05 64.22 64.75 62.08 6,531,700
Jun 26, 2023 65.04 65.10 64.01 64.79 62.12 7,916,000
Jun 23, 2023 65.38 65.42 64.89 65.04 62.36 11,133,300
Jun 22, 2023 65.75 65.85 65.12 65.30 62.61 5,784,000
Jun 21, 2023 65.91 66.38 65.44 65.50 62.80 8,493,800
Jun 20, 2023 65.83 66.37 65.25 66.03 63.31 10,798,800
Jun 16, 2023 64.88 66.24 64.61 66.16 63.44 19,393,700
Jun 15, 2023 64.24 64.94 63.87 64.67 62.01 8,525,200
Jun 14, 2023 64.96 65.00 64.05 64.16 61.52 6,379,300
Jun 13, 2023 64.19 64.80 63.96 64.76 62.09 7,968,100
Jun 12, 2023 64.79 64.98 64.20 64.76 62.09 7,141,900
Jun 9, 2023 65.37 65.46 64.60 64.80 62.13 7,068,500
Jun 8, 2023 65.34 65.61 65.07 65.31 62.62 4,995,400
Jun 7, 2023 65.16 65.33 64.75 65.16 62.48 6,643,800
Jun 6, 2023 66.27 66.38 65.12 65.48 62.78 5,618,600
Jun 5, 2023 65.90 66.46 65.69 65.98 63.26 6,914,400
Jun 2, 2023 64.92 65.79 64.49 65.66 62.96 6,768,400
Jun 1, 2023 64.46 64.73 63.78 64.68 62.02 8,697,200
May 31, 2023 63.69 64.60 63.15 64.44 61.79 14,934,100
May 30, 2023 63.37 64.09 63.07 63.71 61.09 8,443,200
May 26, 2023 64.51 64.97 63.70 63.82 61.19 8,459,000
May 25, 2023 64.94 65.15 63.98 64.56 61.90 7,811,800
May 24, 2023 66.60 66.69 65.25 65.47 62.77 7,285,400
May 23, 2023 66.08 67.16 65.86 66.53 63.79 10,162,500
May 22, 2023 65.84 66.30 65.14 65.81 63.10 7,356,000
May 19, 2023 65.77 66.35 65.66 65.84 63.13 9,194,500
May 18, 2023 66.31 66.35 65.18 65.70 62.99 10,080,500
May 17, 2023 67.06 67.35 66.07 66.53 63.79 9,338,400
May 16, 2023 68.06 68.14 66.93 67.02 64.26 7,870,500
May 15, 2023 68.20 68.46 67.77 68.17 65.36 5,908,000
May 12, 2023 68.61 68.78 67.61 68.06 65.26 11,964,000
May 11, 2023 68.57 69.10 67.96 69.08 66.24 8,416,100
May 10, 2023 68.17 68.94 67.56 68.49 65.67 8,841,700
May 9, 2023 68.00 68.37 67.83 68.00 65.20 6,408,500
May 8, 2023 68.08 68.77 67.86 68.41 65.59 6,142,300
May 5, 2023 67.14 68.44 67.12 68.14 65.33 8,561,000
May 4, 2023 66.45 67.24 66.40 66.82 64.07 8,801,900
May 3, 2023 68.33 68.74 66.32 66.64 63.90 12,717,700
May 2, 2023 68.25 68.99 67.40 68.10 65.30 7,793,400
May 1, 2023 67.28 68.74 67.26 68.40 65.58 10,034,000
Apr 28, 2023 67.14 67.22 66.02 66.77 64.02 10,694,000
Apr 27, 2023 68.02 68.02 66.50 67.61 64.83 10,521,800
Apr 26, 2023 69.60 69.74 67.64 68.02 65.22 10,206,200

Related Tickers

PFE Pfizer Inc.
25.26
-3.84%
 
GILD Gilead Sciences, Inc.
65.27
-2.70%
 
MRK Merck & Co., Inc.
130.72
+2.93%
 
ABBV AbbVie Inc.
167.29
-0.30%
 
JNJ Johnson & Johnson
146.82
-1.15%
 
AMGN Amgen Inc.
269.38
-1.33%
 
NVS Novartis AG
99.06
+0.72%
 
GSK GSK plc
40.91
+0.12%
 
BIIB Biogen Inc.
202.46
+0.23%
 
AZN AstraZeneca PLC
75.03
+5.38%