Singapore markets closed

Bristol-Myers Squibb Company (BMY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
41.88-0.51 (-1.20%)
As of 10:31AM EDT. Market open.
Time period:
19 Jul 2023 - 19 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 202442.6342.6541.8541.8841.882,528,209
18 Jul 202442.4444.2442.3742.3942.3919,432,500
17 Jul 202441.2043.5241.2043.1543.1518,639,200
16 Jul 202440.1541.2740.0941.2041.2013,739,600
15 Jul 202440.6340.6539.9240.1540.1517,858,100
12 Jul 202441.0741.1440.3540.4640.4616,665,700
11 Jul 202441.2541.6640.6940.7540.7517,883,000
10 Jul 202440.8741.1740.4441.1241.129,672,700
09 Jul 202439.8140.9039.7140.8640.8616,368,900
08 Jul 202439.6440.1139.5039.9939.9913,372,700
05 Jul 202439.7439.7539.3539.6639.6612,824,400
05 Jul 20240.6 Dividend
03 Jul 202440.4240.6640.0340.0639.469,131,500
02 Jul 202441.2641.3540.4140.4539.8418,280,200
01 Jul 202441.6542.2741.1441.3040.6818,268,400
28 Jun 202441.7142.4841.4141.5340.9120,542,700
27 Jun 202442.4342.5041.4841.5140.8917,435,000
26 Jun 202442.1143.0441.7142.5041.8619,824,600
25 Jun 202442.0242.3741.5842.1941.5616,106,600
24 Jun 202442.0042.3541.8142.2341.6014,845,100
21 Jun 202441.2641.9541.0741.9341.3035,830,700
20 Jun 202440.5541.1939.6341.0440.4318,639,600
18 Jun 202441.0241.2440.0940.8140.2018,747,200
17 Jun 202441.0741.3440.4440.9740.3618,782,500
14 Jun 202441.4141.8640.7541.2040.5814,271,100
13 Jun 202442.4642.6441.0741.4840.8617,023,700
12 Jun 202443.0943.1942.2242.4141.779,433,200
11 Jun 202442.5343.0541.8843.0242.3812,637,100
10 Jun 202441.4042.7241.3642.5741.9313,461,800
07 Jun 202440.8541.5840.7741.4840.8613,665,500
06 Jun 202440.8641.2940.7040.8840.2710,282,800
05 Jun 202441.6841.6840.9241.2440.6212,401,200
04 Jun 202441.7542.0841.3941.7541.1212,230,000
03 Jun 202441.1642.3941.1341.7741.1413,678,700
31 May 202440.2541.1640.1341.0940.4729,396,300
30 May 202440.1440.6039.9140.2539.6516,114,000
29 May 202440.2840.7039.9440.2539.6516,492,500
28 May 202441.2241.3340.3840.4939.8814,674,500
24 May 202441.4141.6841.0741.2440.6217,420,200
23 May 202441.9242.2741.4641.5440.9212,438,000
22 May 202442.2242.9941.9142.3441.7116,786,000
21 May 202443.1443.4342.2542.2741.6417,576,800
20 May 202444.0044.0543.3143.3642.7110,376,900
17 May 202444.3044.3043.7344.0343.3715,788,000
16 May 202444.4744.5343.6844.1143.4515,765,700
15 May 202445.0045.1744.4844.5543.8814,179,400
14 May 202445.3845.7244.5344.7144.0414,536,500
13 May 202444.8845.3244.8345.0644.3912,642,400
10 May 202444.7544.9744.3044.9444.278,699,600
09 May 202443.5644.8143.5044.7444.0710,776,300
08 May 202444.0044.2243.5643.6743.0211,928,300
07 May 202443.9844.2643.8444.0443.3811,026,900
06 May 202444.1644.6243.7843.9043.249,127,700
03 May 202443.9044.3343.6943.9943.3312,104,500
02 May 202444.3644.4243.3343.7043.0515,962,600
01 May 202443.9744.4743.7344.2143.5513,246,100
30 Apr 202444.4044.7643.9343.9443.2817,716,000
29 Apr 202445.0945.3844.5344.6443.9716,416,300
26 Apr 202444.6845.3744.3444.8544.1821,281,900
25 Apr 202447.3947.5044.3744.7044.0345,069,000
24 Apr 202449.0049.0548.5548.8648.1316,057,100
23 Apr 202449.1649.4748.9648.9948.269,153,300
22 Apr 202449.0049.5648.8749.1448.407,929,500
19 Apr 202448.2149.0548.1248.9348.2010,303,900
18 Apr 202447.9348.4147.6248.3047.5810,917,600
17 Apr 202448.4448.5547.7047.8447.1211,763,100
16 Apr 202448.4548.6048.2448.2647.5411,931,300
15 Apr 202448.3649.1048.1248.5147.7811,943,600
12 Apr 202449.0449.0948.2648.2847.5612,455,000
11 Apr 202450.4650.5849.1149.1248.3811,781,000
10 Apr 202451.0451.2950.2850.2949.5411,492,800
09 Apr 202451.1351.6851.0751.6050.839,487,700
08 Apr 202451.2851.3050.8651.1050.3312,258,500
05 Apr 202451.1951.4550.7751.3250.559,093,900
04 Apr 202451.9452.0951.2051.4050.6310,993,700
04 Apr 20240.6 Dividend
03 Apr 202452.7552.8752.1052.1850.8110,434,600
02 Apr 202453.1053.3552.5352.7451.3510,234,300
01 Apr 202454.1754.2352.9652.9951.609,520,400
28 Mar 202453.3954.4853.3954.2352.8014,348,200
27 Mar 202453.0053.6952.8553.2551.8513,077,600
26 Mar 202452.3952.6552.0452.5551.179,952,000
25 Mar 202452.0852.7451.9152.2550.8812,348,100
22 Mar 202451.6552.4551.5251.9350.5611,727,500
21 Mar 202451.9152.6551.5651.5950.2312,625,100
20 Mar 202451.6352.1651.2751.8850.5210,436,300
19 Mar 202451.7651.9351.3951.8050.4414,593,200
18 Mar 202452.5852.7051.5351.5950.2319,738,700
15 Mar 202452.3253.2051.9552.3450.96123,579,800
14 Mar 202452.5752.6851.8152.4951.1114,430,200
13 Mar 202454.3355.0452.6052.6551.2726,855,200
12 Mar 202454.3354.6053.8254.4052.9714,269,100
11 Mar 202453.9054.5653.7454.3652.9315,646,400
08 Mar 202453.4854.2653.3353.7952.3817,477,500
07 Mar 202453.5753.7552.9853.2851.8817,233,100
06 Mar 202452.3453.8152.2553.3851.9821,692,300
05 Mar 202451.0152.1150.9951.8250.4615,110,700
04 Mar 202451.2852.2050.7250.9249.5819,033,400
01 Mar 202450.9451.0850.4450.8949.5510,890,600
29 Feb 202450.9651.1750.2850.7549.4214,655,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...