BMY

Bristol Myers Squibb Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Bristol Myers Squibb Co BMY NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
-0.27 -0.42% 63.37 62.90 63.58 63.02 63.64 17:17:39
more quote information »

BMY Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week62.1164.2759.6962.2713,553,6861.262.03%
1 Month59.2364.2757.3560.3710,141,9834.146.99%
3 Months61.6264.2754.0759.0913,409,0771.752.84%
6 Months66.7267.4045.7658.5415,295,348-3.35-5.02%
1 Year46.4468.3445.3258.0914,968,31016.9336.46%
3 Years56.9670.0541.1955.0211,431,2406.4111.25%
5 Years62.4077.1241.1956.1910,105,1630.971.55%

BMY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2020 63.64 0.51 0.81% 63.58 64.27 63.22 8,581,213
Aug 11 2020 63.13 1.22 1.97% 62.99 64.25 61.90 20,571,694
Aug 10 2020 61.91 0.41 0.67% 61.02 61.99 60.77 9,806,570
Aug 07 2020 61.50 0.19 0.31% 61.39 61.74 60.42 9,908,618
Aug 06 2020 61.31 -1.09 -1.75% 62.11 63.46 59.69 18,900,333
Aug 05 2020 62.3999 2.48 4.14% 59.98 63.60 59.04 10,676,244
Aug 04 2020 59.92 0.67 1.13% 58.93 59.92 58.53 6,512,167
Aug 03 2020 59.25 0.68 1.16% 59.12 59.64 58.66 10,337,228
Jul 31 2020 58.57 -0.43 -0.73% 58.88 59.09 57.77 10,446,511
Jul 30 2020 59.00 -0.01 -0.02% 58.81 59.32 58.34 7,153,645
Jul 29 2020 59.01 -0.08 -0.14% 59.16 59.81 58.59 7,349,146
Jul 28 2020 59.09 1.01 1.74% 58.55 59.82 58.05 9,815,772
Jul 27 2020 58.08 0.11 0.19% 57.44 58.62 57.35 12,045,644
Jul 24 2020 57.97 -1.83 -3.06% 59.67 59.90 57.55 12,484,914
Jul 23 2020 59.80 -0.05 -0.08% 60.12 60.46 59.07 8,917,807
Jul 22 2020 59.85 0.05 0.08% 59.89 60.33 59.34 8,763,191
Jul 21 2020 59.80 0.23 0.39% 59.59 60.235 59.315 7,804,504
Jul 20 2020 59.57 -0.82 -1.36% 60.29 60.64 59.215 6,753,578
Jul 17 2020 60.39 1.14 1.92% 59.70 60.62 59.32 9,066,480
Jul 16 2020 59.25 0.10 0.17% 59.23 59.63 58.73 6,944,398
Jul 15 2020 59.15 1.25 2.16% 58.65 59.61 57.89 9,421,057
Jul 14 2020 57.90 0.24 0.42% 57.83 58.10 57.285 12,153,686
Jul 13 2020 57.66 0.06 0.1% 57.57 58.49 57.43 10,146,132
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.