BMY

Bristol Myers Squibb Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
0.00 0.0% 72.12 20:00:00
Open Price Low Price High Price Close Price Prev Close
71.98 71.71 72.36 72.12 72.12
more quote information »

BMY Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week74.4574.7371.7173.208,910,406-2.33-3.13%
1 Month75.0176.035171.7173.898,857,814-2.89-3.85%
3 Months76.4480.5971.7175.4312,065,588-4.32-5.65%
6 Months65.3680.5965.0073.4214,039,6256.7610.34%
1 Year68.6680.5953.2267.6112,855,8243.465.04%
3 Years45.2680.5944.9062.4712,831,24726.8659.35%
5 Years56.0080.5941.1959.2411,532,47616.1228.79%

BMY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 05 2022 72.12 0.00 0.0% 71.98 72.36 71.71 8,972,665
Aug 04 2022 72.12 -0.87 -1.19% 72.79 72.95 71.975 8,599,124
Aug 03 2022 72.99 -0.29 -0.4% 73.30 73.51 72.6001 8,672,084
Aug 02 2022 73.28 -0.34 -0.46% 74.12 74.73 73.24 7,039,700
Aug 01 2022 73.62 -0.16 -0.22% 73.72 74.26 73.2999 6,782,909
Jul 29 2022 73.78 -0.92 -1.23% 74.45 74.65 73.17 13,458,212
Jul 28 2022 74.70 -0.11 -0.15% 74.93 75.16 73.22 9,261,726
Jul 27 2022 74.81 1.18 1.6% 72.39 74.98 72.26 9,764,783
Jul 26 2022 73.63 0.79 1.08% 73.47 74.23 72.96 8,991,011
Jul 25 2022 72.84 -0.11 -0.15% 72.55 73.26 72.48 6,258,979
Jul 22 2022 72.95 -0.09 -0.12% 73.25 73.61 72.48 6,514,365
Jul 21 2022 73.04 0.22 0.3% 72.71 73.33 72.47 7,238,755
Jul 20 2022 72.82 -0.32 -0.44% 73.28 73.70 72.38 12,147,775
Jul 19 2022 73.14 -0.60 -0.81% 74.12 74.29 72.915 11,398,843
Jul 18 2022 73.74 -1.91 -2.52% 75.80 75.80 73.49 8,995,287
Jul 15 2022 75.65 1.64 2.22% 74.82 75.67 74.29 10,930,495
Jul 14 2022 74.01 -0.52 -0.7% 73.70 74.125 73.24 9,675,666
Jul 13 2022 74.53 -0.48 -0.64% 74.64 75.22 74.41 8,561,788
Jul 12 2022 75.01 -0.55 -0.73% 75.43 75.96 74.86 9,285,122
Jul 11 2022 75.56 0.18 0.24% 75.50 75.99 75.25 6,990,079
Jul 08 2022 75.38 0.24 0.32% 75.01 76.0351 74.67 6,589,841
Jul 07 2022 75.14 -1.08 -1.42% 75.88 76.23 75.01 14,454,926
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.

Log in to InvestorsHub
Register Now