Bristol-Myers Squibb Company (BMY) Historical Stock Data

76.89 ↑0.05 (0.07%)
As of July 1, 2022, 3:59pm EST.

Historical Data

In the past 30 trading days, BMY is up 0.06% a day on average. There have been 12 days where Bristol-Myers Squibb Company closed green and 18 days where BMY closed red.

DateOpenCloseChangeLowHighVolume
2022-07-0176.9876.84↓$0.14 (-0.18%)75.7776.9810.88M
2022-06-3077.0377.00↓$0.03 (-0.04%)76.2977.6414.22M
2022-06-2978.7078.28↓$0.42 (-0.53%)77.9979.177.62M
2022-06-2879.8478.70↓$1.14 (-1.43%)78.4980.398.86M
2022-06-2779.2379.98↑$0.75 (0.95%)79.1980.5910.58M
2022-06-2478.6278.96↑$0.34 (0.43%)78.1379.0012.37M
2022-06-2376.5677.69↑$1.13 (1.48%)76.5677.7612.24M
2022-06-2276.4776.55↑$0.08 (0.10%)76.2077.4211.13M
2022-06-2175.0076.47↑$1.47 (1.96%)74.5377.0312.66M
2022-06-1772.7173.77↑$1.06 (1.46%)72.6774.3734.33M
2022-06-1672.8172.62↓$0.19 (-0.25%)71.7272.8114.03M
2022-06-1573.1673.02↓$0.14 (-0.19%)72.4673.6014.26M
2022-06-1473.5472.87↓$0.67 (-0.91%)72.4073.7914.10M
2022-06-1373.8673.58↓$0.28 (-0.38%)73.3074.3313.63M
2022-06-1075.4075.09↓$0.31 (-0.41%)74.8975.729.94M
2022-06-0976.0975.98↓$0.11 (-0.14%)75.8276.9811.76M
2022-06-0876.5276.18↓$0.34 (-0.44%)75.9276.817.59M
2022-06-0775.2776.59↑$1.32 (1.75%)75.1876.7213.57M
2022-06-0675.4575.25↓$0.20 (-0.27%)74.7075.639.67M
2022-06-0374.3575.17↑$0.82 (1.10%)74.3175.3212.19M
2022-06-0275.5075.07↓$0.43 (-0.57%)73.6375.6012.80M
2022-06-0175.3474.96↓$0.38 (-0.50%)74.3475.4911.91M
2022-05-3175.0875.45↑$0.37 (0.49%)73.6775.9728.57M
2022-05-2777.3176.14↓$1.17 (-1.51%)75.4777.4514.99M
2022-05-2678.1177.59↓$0.52 (-0.67%)77.3278.6111.69M
2022-05-2577.1377.24↑$0.11 (0.14%)76.6777.8712.15M
2022-05-2476.7077.13↑$0.43 (0.56%)76.4177.7313.24M
2022-05-2376.5176.70↑$0.19 (0.25%)76.4677.4712.04M
2022-05-2076.5076.19↓$0.31 (-0.41%)75.3477.1516.17M
2022-05-1976.0975.96↓$0.13 (-0.17%)75.6976.7914.84M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

iphonepromax

$BMY I'll say it again slowwwllyyyy! Better stocks to short by far

0 Like Report
Modok

$BMY ready to explode

0 Like Report
troubledelights

$BMY money comes and goes but your story stays with you the rest of your life. Apes for life ??

0 Like Report