BMY

Bristol Myers Squibb Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Bristol Myers Squibb Co BMY NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
1.11 1.87% 60.45 19:53:35
Open Price Low Price High Price Close Price Prev Close
59.52 59.33 60.59 60.43 59.34
more quote information »

BMY Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week62.0362.699958.62560.6612,184,887-1.58-2.55%
1 Month61.1663.1758.62560.7013,335,842-0.71-1.16%
3 Months60.3367.159958.62562.1412,201,4350.120.2%
6 Months59.8667.159956.75461.5311,156,1710.590.99%
1 Year58.9967.159945.7659.7312,888,7051.462.47%
3 Years65.8368.3441.1955.4512,366,009-5.38-8.17%
5 Years64.5077.1241.1956.3610,626,640-4.05-6.28%

BMY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 60.43 1.09 1.84% 59.52 60.59 59.33 14,977,263
Mar 04 2021 59.34 -1.41 -2.32% 60.54 60.96 58.625 17,220,031
Mar 03 2021 60.75 -0.52 -0.85% 61.05 61.35 59.965 13,593,518
Mar 02 2021 61.27 -0.36 -0.58% 61.95 62.18 61.21 9,560,422
Mar 01 2021 61.63 0.30 0.49% 61.90 62.065 61.52 7,322,147
Feb 26 2021 61.33 -0.77 -1.24% 62.03 62.6999 61.32 13,228,315
Feb 25 2021 62.10 -0.49 -0.78% 62.43 63.17 61.81 17,071,080
Feb 24 2021 62.59 1.87 3.08% 60.90 62.92 60.87 16,511,708
Feb 23 2021 60.72 -0.27 -0.44% 61.28 61.38 60.025 13,737,018
Feb 22 2021 60.99 0.39 0.64% 60.42 61.241 59.71 9,911,346
Feb 19 2021 60.60 -0.42 -0.69% 61.14 61.50 60.52 16,998,693
Feb 18 2021 61.02 0.43 0.71% 60.62 61.72 60.30 14,072,825
Feb 17 2021 60.59 1.19 2.0% 59.48 60.93 59.42 11,675,835
Feb 16 2021 59.40 -0.59 -0.98% 60.10 60.37 59.37 12,372,388
Feb 12 2021 59.99 0.00 0.0% 59.86 60.275 59.65 9,487,194
Feb 11 2021 59.99 -0.01 -0.02% 60.00 60.22 59.695 8,245,627
Feb 10 2021 60.00 0.24 0.4% 60.10 60.53 59.61 13,064,252
Feb 09 2021 59.76 -0.47 -0.78% 60.23 60.34 59.68 14,213,633
Feb 08 2021 60.23 -0.69 -1.13% 61.34 61.366 59.67 18,856,306
See More Historical Prices »


Your Recent History
NYSE
BMY
Bristol My..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.