Yahoo

Mail

Singapore markets closed

Straits Times Index
3,426.47
-3.98(-0.12%)
Nikkei
37,667.41
-202.10(-0.53%)
Hang Seng
17,021.31
+16.34(+0.10%)
FTSE 100
8,285.71
+99.36(+1.21%)
Bitcoin USD
67,813.07
+750.66(+1.12%)
CMC Crypto 200
1,371.50
+40.89(+3.07%)

Bristol-Myers Squibb Company (BMY)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

50.45

+5.18

(+11.44%)

At close: 04:00PM EDT

50.19

-0.26

(-0.52%)

After hours:

07:59PM EDT

Time period:

27 Jul 2023 - 27 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jul 2024	48.27	50.61	47.73	50.45	50.45	36,625,600
25 Jul 2024	44.79	45.97	44.49	45.27	45.27	22,050,100
24 Jul 2024	43.25	44.78	43.25	44.66	44.66	20,392,800
23 Jul 2024	42.44	43.08	41.90	42.98	42.98	17,688,600
22 Jul 2024	42.43	42.98	42.37	42.67	42.67	10,115,500
19 Jul 2024	42.63	42.83	41.61	42.64	42.64	12,839,900
18 Jul 2024	42.44	44.24	42.37	42.39	42.39	19,434,500
17 Jul 2024	41.20	43.52	41.20	43.15	43.15	18,639,200
16 Jul 2024	40.15	41.27	40.09	41.20	41.20	13,739,600
15 Jul 2024	40.63	40.65	39.92	40.15	40.15	17,858,100
12 Jul 2024	41.07	41.14	40.35	40.46	40.46	16,677,500
11 Jul 2024	41.25	41.66	40.69	40.75	40.75	17,883,000
10 Jul 2024	40.87	41.17	40.44	41.12	41.12	9,672,700
09 Jul 2024	39.81	40.90	39.71	40.86	40.86	16,368,900
08 Jul 2024	39.64	40.11	39.50	39.99	39.99	13,372,700
05 Jul 2024	39.74	39.75	39.35	39.66	39.66	12,824,400
05 Jul 2024	0.6 Dividend
03 Jul 2024	40.42	40.66	40.03	40.06	39.46	9,131,500
02 Jul 2024	41.26	41.35	40.41	40.45	39.84	18,280,200
01 Jul 2024	41.65	42.27	41.14	41.30	40.68	18,268,400
28 Jun 2024	41.71	42.48	41.41	41.53	40.91	20,542,700
27 Jun 2024	42.43	42.50	41.48	41.51	40.89	17,435,000
26 Jun 2024	42.11	43.04	41.71	42.50	41.86	19,824,600
25 Jun 2024	42.02	42.37	41.58	42.19	41.56	16,106,600
24 Jun 2024	42.00	42.35	41.81	42.23	41.60	14,845,100
21 Jun 2024	41.26	41.95	41.07	41.93	41.30	35,830,700
20 Jun 2024	40.55	41.19	39.63	41.04	40.43	18,639,600
18 Jun 2024	41.02	41.24	40.09	40.81	40.20	18,747,200
17 Jun 2024	41.07	41.34	40.44	40.97	40.36	18,782,500
14 Jun 2024	41.41	41.86	40.75	41.20	40.58	14,271,100
13 Jun 2024	42.46	42.64	41.07	41.48	40.86	17,023,700
12 Jun 2024	43.09	43.19	42.22	42.41	41.77	9,433,200
11 Jun 2024	42.53	43.05	41.88	43.02	42.38	12,637,100
10 Jun 2024	41.40	42.72	41.36	42.57	41.93	13,461,800
07 Jun 2024	40.85	41.58	40.77	41.48	40.86	13,665,500
06 Jun 2024	40.86	41.29	40.70	40.88	40.27	10,282,800
05 Jun 2024	41.68	41.68	40.92	41.24	40.62	12,401,200
04 Jun 2024	41.75	42.08	41.39	41.75	41.12	12,230,000
03 Jun 2024	41.16	42.39	41.13	41.77	41.14	13,678,700
31 May 2024	40.25	41.16	40.13	41.09	40.47	29,396,300
30 May 2024	40.14	40.60	39.91	40.25	39.65	16,114,000
29 May 2024	40.28	40.70	39.94	40.25	39.65	16,492,500
28 May 2024	41.22	41.33	40.38	40.49	39.88	14,674,500
24 May 2024	41.41	41.68	41.07	41.24	40.62	17,420,200
23 May 2024	41.92	42.27	41.46	41.54	40.92	12,438,000
22 May 2024	42.22	42.99	41.91	42.34	41.71	16,786,000
21 May 2024	43.14	43.43	42.25	42.27	41.64	17,576,800
20 May 2024	44.00	44.05	43.31	43.36	42.71	10,376,900
17 May 2024	44.30	44.30	43.73	44.03	43.37	15,788,000
16 May 2024	44.47	44.53	43.68	44.11	43.45	15,765,700
15 May 2024	45.00	45.17	44.48	44.55	43.88	14,179,400
14 May 2024	45.38	45.72	44.53	44.71	44.04	14,536,500
13 May 2024	44.88	45.32	44.83	45.06	44.39	12,642,400
10 May 2024	44.75	44.97	44.30	44.94	44.27	8,699,600
09 May 2024	43.56	44.81	43.50	44.74	44.07	10,776,300
08 May 2024	44.00	44.22	43.56	43.67	43.02	11,928,300
07 May 2024	43.98	44.26	43.84	44.04	43.38	11,026,900
06 May 2024	44.16	44.62	43.78	43.90	43.24	9,127,700
03 May 2024	43.90	44.33	43.69	43.99	43.33	12,104,500
02 May 2024	44.36	44.42	43.33	43.70	43.05	15,962,600
01 May 2024	43.97	44.47	43.73	44.21	43.55	13,246,100
30 Apr 2024	44.40	44.76	43.93	43.94	43.28	17,716,000
29 Apr 2024	45.09	45.38	44.53	44.64	43.97	16,416,300
26 Apr 2024	44.68	45.37	44.34	44.85	44.18	21,281,900
25 Apr 2024	47.39	47.50	44.37	44.70	44.03	45,069,000
24 Apr 2024	49.00	49.05	48.55	48.86	48.13	16,057,100
23 Apr 2024	49.16	49.47	48.96	48.99	48.26	9,153,300
22 Apr 2024	49.00	49.56	48.87	49.14	48.40	7,929,500
19 Apr 2024	48.21	49.05	48.12	48.93	48.20	10,303,900
18 Apr 2024	47.93	48.41	47.62	48.30	47.58	10,917,600
17 Apr 2024	48.44	48.55	47.70	47.84	47.12	11,763,100
16 Apr 2024	48.45	48.60	48.24	48.26	47.54	11,931,300
15 Apr 2024	48.36	49.10	48.12	48.51	47.78	11,943,600
12 Apr 2024	49.04	49.09	48.26	48.28	47.56	12,455,000
11 Apr 2024	50.46	50.58	49.11	49.12	48.38	11,781,000
10 Apr 2024	51.04	51.29	50.28	50.29	49.54	11,492,800
09 Apr 2024	51.13	51.68	51.07	51.60	50.83	9,487,700
08 Apr 2024	51.28	51.30	50.86	51.10	50.33	12,258,500
05 Apr 2024	51.19	51.45	50.77	51.32	50.55	9,093,900
04 Apr 2024	51.94	52.09	51.20	51.40	50.63	10,993,700
04 Apr 2024	0.6 Dividend
03 Apr 2024	52.75	52.87	52.10	52.18	50.81	10,434,600
02 Apr 2024	53.10	53.35	52.53	52.74	51.35	10,234,300
01 Apr 2024	54.17	54.23	52.96	52.99	51.60	9,520,400
28 Mar 2024	53.39	54.48	53.39	54.23	52.80	14,348,200
27 Mar 2024	53.00	53.69	52.85	53.25	51.85	13,077,600
26 Mar 2024	52.39	52.65	52.04	52.55	51.17	9,952,000
25 Mar 2024	52.08	52.74	51.91	52.25	50.88	12,348,100
22 Mar 2024	51.65	52.45	51.52	51.93	50.56	11,727,500
21 Mar 2024	51.91	52.65	51.56	51.59	50.23	12,625,100
20 Mar 2024	51.63	52.16	51.27	51.88	50.52	10,436,300
19 Mar 2024	51.76	51.93	51.39	51.80	50.44	14,593,200
18 Mar 2024	52.58	52.70	51.53	51.59	50.23	19,738,700
15 Mar 2024	52.32	53.20	51.95	52.34	50.96	123,579,800
14 Mar 2024	52.57	52.68	51.81	52.49	51.11	14,430,200
13 Mar 2024	54.33	55.04	52.60	52.65	51.27	26,855,200
12 Mar 2024	54.33	54.60	53.82	54.40	52.97	14,269,100
11 Mar 2024	53.90	54.56	53.74	54.36	52.93	15,646,400
08 Mar 2024	53.48	54.26	53.33	53.79	52.38	17,477,500
07 Mar 2024	53.57	53.75	52.98	53.28	51.88	17,233,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,426.47-3.98(-0.12%)

Nikkei37,667.41-202.10(-0.53%)

Hang Seng17,021.31+16.34(+0.10%)

FTSE 1008,285.71+99.36(+1.21%)

Bitcoin USD67,813.07+750.66(+1.12%)

CMC Crypto 2001,371.50+40.89(+3.07%)

Bristol-Myers Squibb Company (BMY)

Straits Times Index
3,426.47
-3.98(-0.12%)

Nikkei
37,667.41
-202.10(-0.53%)

Hang Seng
17,021.31
+16.34(+0.10%)

FTSE 100
8,285.71
+99.36(+1.21%)

Bitcoin USD
67,813.07
+750.66(+1.12%)

CMC Crypto 200
1,371.50
+40.89(+3.07%)