Bristol-Myers Squibb Co. (OP: BMYMP )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 16, 2024 | 790.00 | 0 | +2.00(+0.25%) | |||
| May 15, 2024 | 800.00 | 800.00 | 788.00 | 788.00 | 2 | +47.00(+6.34%) |
| May 14, 2024 | 741.00 | 741.00 | 741.00 | 741.00 | 1 | +0.45(+0.06%) |
| May 10, 2024 | 740.55 | 0 | +35.55(+5.04%) | |||
| May 03, 2024 | 705.00 | 0 | -35.00(-4.73%) | |||
| Apr 29, 2024 | 740.00 | 0 | -60.00(-7.50%) | |||
| Apr 25, 2024 | 800.00 | 0 | +0.00(+0.00%) | |||
| Apr 11, 2024 | 800.00 | 0 | -62.00(-7.19%) | |||
| Apr 09, 2024 | 862.00 | 0 | -38.00(-4.22%) | |||
| Apr 02, 2024 | 900.00 | 0 | -20.00(-2.17%) | |||
| Mar 28, 2024 | 920.00 | 0 | +58.00(+6.73%) | |||
| Mar 25, 2024 | 862.00 | 0 | +0.00(+0.00%) | |||
| Mar 22, 2024 | 890.00 | 890.00 | 851.00 | 862.00 | 100 | -28.00(-3.15%) |
| Mar 14, 2024 | 890.00 | 0 | -5.00(-0.56%) | |||
| Mar 06, 2024 | 895.00 | 0 | +25.00(+2.87%) | |||
| Mar 05, 2024 | 870.00 | 870.00 | 870.00 | 870.00 | 1 | +0.00(+0.00%) |
| Mar 04, 2024 | 869.00 | 870.00 | 869.00 | 870.00 | 26 | +0.00(+0.00%) |
| Feb 28, 2024 | 870.00 | 0 | +21.99(+2.59%) | |||
| Feb 27, 2024 | 848.01 | 848.01 | 848.01 | 848.01 | 4 | -21.99(-2.53%) |
| Feb 26, 2024 | 870.00 | 870.00 | 870.00 | 870.00 | 3 | +0.00(+0.00%) |
| Feb 23, 2024 | 870.00 | 870.00 | 870.00 | 870.00 | 100 | +10.00(+1.16%) |
| Feb 22, 2024 | 860.00 | 860.00 | 860.00 | 860.00 | 25 | +12.00(+1.42%) |
| Feb 20, 2024 | 848.00 | 0 | +8.00(+0.95%) | |||
| Feb 16, 2024 | 840.00 | 840.00 | 840.00 | 840.00 | 100 | -8.00(-0.94%) |
| Feb 15, 2024 | 848.00 | 848.00 | 848.00 | 848.00 | 9 | +18.00(+2.17%) |
| Feb 09, 2024 | 830.00 | 0 | +2.00(+0.24%) | |||
| Feb 07, 2024 | 828.00 | 0 | -20.00(-2.36%) | |||
| Feb 06, 2024 | 844.00 | 848.00 | 844.00 | 848.00 | 12 | +20.75(+2.51%) |
| Feb 02, 2024 | 827.25 | 0 | +0.00(+0.00%) | |||
| Feb 01, 2024 | 827.25 | 827.25 | 827.25 | 827.25 | 12 | -22.75(-2.68%) |
| Jan 30, 2024 | 850.00 | 0 | +5.00(+0.59%) | |||
| Jan 19, 2024 | 845.00 | 0 | +35.00(+4.32%) | |||
| Jan 17, 2024 | 810.00 | 0 | +10.00(+1.25%) | |||
| Jan 16, 2024 | 850.00 | 850.00 | 800.00 | 800.00 | 3 | -65.00(-7.51%) |
| Jan 08, 2024 | 865.00 | 0 | -35.99(-3.99%) | |||
| Jan 05, 2024 | 900.99 | 900.99 | 900.99 | 900.99 | 100 | +0.99(+0.11%) |
| Jan 02, 2024 | 900.00 | 0 | +4.00(+0.45%) | |||
| Dec 28, 2023 | 896.00 | 0 | -1.00(-0.11%) | |||
| Dec 27, 2023 | 900.00 | 900.00 | 897.00 | 897.00 | 14 | -2.00(-0.22%) |
| Dec 26, 2023 | 899.00 | 899.00 | 899.00 | 899.00 | 12 | +3.00(+0.33%) |
| Dec 22, 2023 | 896.00 | 896.00 | 896.00 | 896.00 | 100 | +31.00(+3.58%) |
| Dec 15, 2023 | 865.00 | 0 | +0.00(+0.00%) | |||
| Dec 14, 2023 | 884.00 | 884.00 | 865.00 | 865.00 | 10 | +65.00(+8.12%) |
| Dec 01, 2023 | 800.00 | 0 | -30.00(-3.61%) | |||
| Nov 30, 2023 | 800.00 | 831.20 | 780.00 | 830.00 | 25 | +130.00(+18.57%) |
| Nov 10, 2023 | 700.00 | 0 | -195.00(-21.79%) | |||
| Nov 03, 2023 | 895.00 | 0 | -5.00(-0.56%) | |||
| Oct 27, 2023 | 900.00 | 0 | -39.83(-4.24%) | |||
| Oct 26, 2023 | 939.83 | 940.00 | 939.83 | 939.83 | 2 | -15.17(-1.59%) |
| Oct 17, 2023 | 955.00 | 0 | -22.00(-2.25%) | |||
| Oct 06, 2023 | 977.00 | 0 | +0.00(+0.00%) | |||
| Oct 04, 2023 | 977.00 | 0 | -8.00(-0.81%) | |||
| Sep 26, 2023 | 985.00 | 0 | +10.00(+1.03%) | |||
| Sep 25, 2023 | 975.00 | 975.00 | 975.00 | 975.00 | 1 | -25.00(-2.50%) |
| Sep 20, 2023 | 1000 | 0 | +0.00(+0.00%) | |||
| Sep 18, 2023 | 1000 | 0 | -100.00(-9.09%) | |||
| Aug 15, 2023 | 1100 | 0 | -50.00(-4.35%) | |||
| Aug 08, 2023 | 1150 | 0 | -50.00(-4.17%) | |||
| Aug 04, 2023 | 1200 | 0 | +50.00(+4.35%) | |||
| Jul 24, 2023 | 1150 | 0 | +0.00(+0.00%) | |||
| Jul 18, 2023 | 1150 | 0 | +0.00(+0.00%) | |||
| Jul 10, 2023 | 1150 | 0 | +10.50(+0.92%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.