Bristol-Myers Squibb Company (BMY) Historical Stock Data
55.45 ↑1.13 (2.08%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BMY is up 0.30% a day on average. There have been 19 days where Bristol-Myers Squibb Company closed green and 11 days where BMY closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-11-04 | 54.33 | 55.45 | ↑$1.12 (2.06%) | 54.32 | 55.77 | 10.81M |
2024-11-01 | 55.88 | 54.32 | ↓$1.56 (-2.79%) | 54.20 | 55.90 | 12.89M |
2024-10-31 | 53.80 | 55.77 | ↑$1.97 (3.66%) | 53.56 | 56.20 | 18.74M |
2024-10-30 | 52.50 | 52.66 | ↑$0.16 (0.30%) | 52.29 | 53.15 | 9.65M |
2024-10-29 | 52.34 | 52.50 | ↑$0.16 (0.31%) | 52.14 | 52.74 | 8.37M |
2024-10-28 | 51.95 | 52.64 | ↑$0.69 (1.33%) | 51.81 | 52.76 | 8.53M |
2024-10-25 | 52.68 | 51.92 | ↓$0.76 (-1.44%) | 51.82 | 52.90 | 7.13M |
2024-10-24 | 52.90 | 52.92 | ↑$0.02 (0.04%) | 52.42 | 53.40 | 7.10M |
2024-10-23 | 52.80 | 53.06 | ↑$0.26 (0.49%) | 52.54 | 53.11 | 5.83M |
2024-10-22 | 52.03 | 52.76 | ↑$0.73 (1.40%) | 52.03 | 53.06 | 7.12M |
2024-10-21 | 53.28 | 52.12 | ↓$1.16 (-2.18%) | 52.10 | 53.30 | 5.35M |
2024-10-18 | 53.26 | 53.22 | ↓$0.04 (-0.08%) | 52.34 | 53.33 | 7.18M |
2024-10-17 | 53.19 | 53.18 | ↓$0.01 (-0.02%) | 52.83 | 53.58 | 7.95M |
2024-10-16 | 52.63 | 53.37 | ↑$0.74 (1.41%) | 52.51 | 53.58 | 7.62M |
2024-10-15 | 51.31 | 52.76 | ↑$1.45 (2.83%) | 51.31 | 53.39 | 10.58M |
2024-10-14 | 52.14 | 52.67 | ↑$0.54 (1.03%) | 51.94 | 52.71 | 6.89M |
2024-10-11 | 52.58 | 52.20 | ↓$0.38 (-0.72%) | 52.00 | 52.66 | 4.43M |
2024-10-10 | 53.03 | 52.40 | ↓$0.63 (-1.19%) | 52.33 | 53.42 | 6.80M |
2024-10-09 | 52.25 | 52.80 | ↑$0.55 (1.05%) | 51.51 | 53.15 | 8.16M |
2024-10-08 | 53.50 | 52.48 | ↓$1.02 (-1.91%) | 52.46 | 53.83 | 8.06M |
2024-10-07 | 54.00 | 53.44 | ↓$0.56 (-1.04%) | 53.41 | 54.42 | 11.12M |
2024-10-04 | 53.40 | 53.96 | ↑$0.56 (1.05%) | 53.30 | 54.01 | 10.35M |
2024-10-03 | 53.85 | 54.20 | ↑$0.35 (0.65%) | 53.41 | 54.29 | 15.39M |
2024-10-02 | 52.83 | 53.76 | ↑$0.93 (1.76%) | 52.41 | 54.54 | 22.20M |
2024-10-01 | 51.95 | 52.90 | ↑$0.95 (1.83%) | 51.61 | 52.97 | 17.43M |
2024-09-30 | 51.51 | 51.74 | ↑$0.23 (0.45%) | 51.04 | 51.94 | 14.12M |
2024-09-27 | 51.54 | 50.91 | ↓$0.63 (-1.22%) | 50.71 | 52.16 | 23.02M |
2024-09-26 | 49.82 | 50.12 | ↑$0.30 (0.60%) | 49.72 | 50.55 | 8.57M |
2024-09-25 | 51.25 | 49.95 | ↓$1.30 (-2.54%) | 49.11 | 51.37 | 15.32M |
2024-09-24 | 50.01 | 50.94 | ↑$0.93 (1.86%) | 49.81 | 51.09 | 16.46M |
Create an account or log in to view more rows.
$BMY bear trap?
$BMY one of the poorest performed stocks for a big name.
$BMY whats the target for Friday close?
$BMY LFGGGGGG
$BMY gonna take my L with this one
$BMY do u adivise to buy more monday
$BMY buying!
$BMY i need more
$BMY Don't hold!!! Buy it
$BMY lol who sold