Singapore markets closed

Bristol-Myers Squibb Company (BMY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
48.93+0.63 (+1.30%)
At close: 04:00PM EDT
48.90 -0.03 (-0.06%)
After hours: 07:59PM EDT
Time period:
21 Apr 2023 - 21 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202448.2149.0548.1248.9348.9310,303,900
18 Apr 202447.9348.4147.6248.3048.3010,917,600
17 Apr 202448.4448.5547.7047.8447.8411,763,100
16 Apr 202448.4548.6048.2448.2648.2611,931,300
15 Apr 202448.3649.1048.1248.5148.5111,943,600
12 Apr 202449.0449.0948.2648.2848.2812,455,000
11 Apr 202450.4650.5849.1149.1249.1211,781,000
10 Apr 202451.0451.2950.2850.2950.2911,492,800
09 Apr 202451.1351.6851.0751.6051.609,487,700
08 Apr 202451.2851.3050.8651.1051.1012,258,500
05 Apr 202451.1951.4550.7751.3251.329,093,900
04 Apr 202451.9452.0951.2051.4051.4010,993,700
04 Apr 20240.6 Dividend
03 Apr 202452.7552.8752.1052.1851.5810,434,600
02 Apr 202453.1053.3552.5352.7452.1310,234,300
01 Apr 202454.1754.2352.9652.9952.389,520,400
28 Mar 202453.3954.4853.3954.2353.6114,348,200
27 Mar 202453.0053.6952.8553.2552.6413,077,600
26 Mar 202452.3952.6552.0452.5551.959,952,000
25 Mar 202452.0852.7451.9152.2551.6512,348,100
22 Mar 202451.6552.4551.5251.9351.3311,727,500
21 Mar 202451.9152.6551.5651.5951.0012,625,100
20 Mar 202451.6352.1651.2751.8851.2810,436,300
19 Mar 202451.7651.9351.3951.8051.2014,593,200
18 Mar 202452.5852.7051.5351.5951.0019,738,700
15 Mar 202452.3253.2051.9552.3451.74123,579,800
14 Mar 202452.5752.6851.8152.4951.8914,430,200
13 Mar 202454.3355.0452.6052.6552.0426,855,200
12 Mar 202454.3354.6053.8254.4053.7714,269,100
11 Mar 202453.9054.5653.7454.3653.7315,646,400
08 Mar 202453.4854.2653.3353.7953.1717,477,500
07 Mar 202453.5753.7552.9853.2852.6717,233,100
06 Mar 202452.3453.8152.2553.3852.7721,692,300
05 Mar 202451.0152.1150.9951.8251.2215,110,700
04 Mar 202451.2852.2050.7250.9250.3319,033,400
01 Mar 202450.9451.0850.4450.8950.3010,890,600
29 Feb 202450.9651.1750.2850.7550.1714,655,700
28 Feb 202450.5150.9750.3750.9250.337,974,500
27 Feb 202450.5750.7250.1550.5149.938,145,100
26 Feb 202451.5651.6850.4750.5249.949,690,400
23 Feb 202451.4051.9250.7351.6651.0711,052,500
22 Feb 202450.5851.4150.3351.3350.7412,862,900
21 Feb 202449.9350.9349.5450.9150.3212,286,900
20 Feb 202449.8950.4549.6749.8649.2913,778,800
16 Feb 202449.3149.8748.9349.8649.2913,174,100
15 Feb 202449.0150.2848.8349.4448.8713,425,800
14 Feb 202448.8249.0448.4548.8948.3310,866,900
13 Feb 202449.6649.9048.3148.7148.1515,828,100
12 Feb 202449.8250.0549.2149.7549.1814,973,600
09 Feb 202448.7049.8348.4949.8149.2415,413,400
08 Feb 202448.4448.7748.1148.7148.1513,577,900
07 Feb 202449.1949.3648.0248.6448.0817,973,100
06 Feb 202447.9549.9847.5849.2648.6922,693,800
05 Feb 202448.5248.5647.6847.9847.4315,535,600
02 Feb 202449.2750.0148.0848.7148.1527,988,500
01 Feb 202448.8548.8548.1348.6748.1120,416,300
31 Jan 202449.7150.0248.8448.8748.3118,997,600
30 Jan 202450.0550.1849.2549.3948.8211,605,600
29 Jan 202449.6249.8849.4549.8749.3011,746,600
26 Jan 202449.9650.2049.6549.7049.1310,855,500
25 Jan 202450.2650.3449.4449.6149.0417,639,600
24 Jan 202450.2050.6250.0750.2449.6611,838,300
23 Jan 202449.6850.4249.4950.1249.5412,555,700
22 Jan 202450.2650.3249.5049.5749.0013,818,600
19 Jan 202450.1150.2149.4350.1149.5323,077,900
18 Jan 202449.6250.1748.6350.0949.5118,463,800
17 Jan 202449.5550.0748.9549.9849.4116,425,400
16 Jan 202450.3050.5949.8250.0049.4313,824,700
12 Jan 202450.3950.7150.0750.3149.7311,460,200
11 Jan 202450.6550.7450.0150.2249.6416,567,900
10 Jan 202451.2051.2550.4250.6650.0818,095,300
09 Jan 202452.0552.1051.2351.2850.6913,385,100
08 Jan 202451.8951.9051.2951.7951.1918,745,900
05 Jan 202451.9152.5751.6552.2351.6312,265,800
04 Jan 202451.9152.1951.4652.0451.4416,930,500
04 Jan 20240.6 Dividend
03 Jan 202452.7052.9051.4752.3051.1115,662,600
02 Jan 202451.4553.4551.4052.7651.5617,757,500
29 Dec 202351.1351.4950.9951.3150.1411,301,600
28 Dec 202351.0551.4551.0051.2250.0510,652,900
27 Dec 202351.4151.5050.7451.2150.0413,219,000
26 Dec 202352.4152.7751.0551.4550.2712,237,700
22 Dec 202350.8653.4850.8652.2951.1019,996,300
21 Dec 202351.3451.7450.8551.2650.0914,232,900
20 Dec 202352.0352.2450.9350.9649.8014,179,800
19 Dec 202351.6152.1851.4652.1150.9214,293,000
18 Dec 202351.1551.4950.9351.3450.1714,361,100
15 Dec 202351.1651.4550.6950.8949.7344,143,100
14 Dec 202352.4652.5451.0051.4750.2920,212,600
13 Dec 202350.0751.8649.9451.8650.6815,557,000
12 Dec 202350.8050.9449.8050.5149.3614,215,500
11 Dec 202350.5251.1450.2751.0949.9218,432,900
08 Dec 202350.2650.5450.0950.3149.1610,122,800
07 Dec 202350.3051.0049.9950.1649.0114,710,600
06 Dec 202350.3250.4349.7849.8848.7413,839,800
05 Dec 202349.8050.4049.5650.2349.0812,659,500
04 Dec 202349.9650.7649.7749.9848.8414,238,600
01 Dec 202349.4050.1848.9350.1048.9612,803,600
30 Nov 202348.7849.4048.2549.3848.2517,044,300
29 Nov 202349.0649.3548.6748.7247.6112,653,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...