Register to chat with like-minded investors on our interactive forums.
BMY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 48.86 | -0.13 | -0.27% | 49.10 | 49.10 | 48.55 | 16,051,905 |
| Apr 23 2024 | 48.99 | -0.15 | -0.31% | 49.21 | 49.47 | 48.955 | 9,147,680 |
| Apr 22 2024 | 49.14 | 0.21 | 0.43% | 49.00 | 49.56 | 48.87 | 7,928,582 |
| Apr 19 2024 | 48.93 | 0.63 | 1.30% | 48.21 | 49.05 | 48.12 | 10,303,897 |
| Apr 18 2024 | 48.30 | 0.46 | 0.96% | 47.94 | 48.405 | 47.615 | 10,917,082 |
| Apr 17 2024 | 47.84 | -0.42 | -0.87% | 48.44 | 48.55 | 47.70 | 11,759,916 |
| Apr 16 2024 | 48.26 | -0.25 | -0.52% | 48.45 | 48.60 | 48.24 | 11,931,101 |
| Apr 15 2024 | 48.51 | 0.23 | 0.48% | 48.49 | 49.10 | 48.12 | 11,941,889 |
| Apr 12 2024 | 48.28 | -0.84 | -1.71% | 49.04 | 49.09 | 48.26 | 12,455,307 |
| Apr 11 2024 | 49.12 | -1.17 | -2.33% | 50.46 | 50.575 | 49.11 | 11,777,644 |
| Apr 10 2024 | 50.29 | -1.31 | -2.54% | 51.21 | 51.285 | 50.275 | 11,486,063 |
| Apr 09 2024 | 51.60 | 0.50 | 0.98% | 51.20 | 51.68 | 51.07 | 9,487,492 |
| Apr 08 2024 | 51.10 | -0.22 | -0.43% | 51.28 | 51.30 | 50.855 | 11,417,797 |
| Apr 05 2024 | 51.32 | -0.08 | -0.16% | 51.19 | 51.45 | 50.77 | 9,094,070 |
| Apr 04 2024 | 51.40 | -0.78 | -1.49% | 51.94 | 52.085 | 51.20 | 10,992,859 |
| Apr 03 2024 | 52.18 | -0.56 | -1.06% | 52.75 | 52.87 | 52.10 | 10,432,041 |
| Apr 02 2024 | 52.74 | -0.25 | -0.47% | 53.10 | 53.35 | 52.53 | 10,233,368 |
| Apr 01 2024 | 52.99 | -1.24 | -2.29% | 54.36 | 54.36 | 52.96 | 9,519,497 |
| Mar 28 2024 | 54.23 | 0.98 | 1.84% | 53.39 | 54.475 | 53.39 | 15,136,079 |
| Mar 27 2024 | 53.25 | 0.70 | 1.33% | 53.05 | 53.69 | 52.85 | 13,074,768 |
| Mar 26 2024 | 52.55 | 0.30 | 0.57% | 52.37 | 52.65 | 52.035 | 9,948,894 |
| Mar 25 2024 | 52.25 | 0.32 | 0.62% | 52.04 | 52.74 | 51.91 | 12,347,502 |
| Mar 22 2024 | 51.93 | 0.34 | 0.66% | 51.65 | 52.4478 | 51.5208 | 11,727,591 |
| Mar 21 2024 | 51.59 | -0.29 | -0.56% | 51.97 | 52.65 | 51.56 | 12,624,906 |
| Mar 20 2024 | 51.88 | 0.08 | 0.15% | 51.62 | 52.155 | 51.27 | 10,434,193 |
| Mar 19 2024 | 51.80 | 0.21 | 0.41% | 51.76 | 51.93 | 51.39 | 14,590,125 |
| Mar 18 2024 | 51.59 | -0.75 | -1.43% | 52.58 | 52.70 | 51.53 | 19,736,450 |
| Mar 15 2024 | 52.34 | -0.15 | -0.29% | 52.18 | 53.195 | 51.95 | 123,445,298 |
| Mar 14 2024 | 52.49 | -0.16 | -0.30% | 52.57 | 52.68 | 51.805 | 14,428,868 |
| Mar 13 2024 | 52.65 | -1.75 | -3.22% | 54.39 | 55.035 | 52.595 | 26,849,320 |
| Mar 12 2024 | 54.40 | 0.04 | 0.07% | 54.44 | 54.60 | 53.82 | 14,269,123 |
| Mar 11 2024 | 54.36 | 0.57 | 1.06% | 53.90 | 54.56 | 53.74 | 15,647,088 |
| Mar 08 2024 | 53.79 | 0.51 | 0.96% | 53.48 | 54.26 | 53.33 | 17,477,215 |
| Mar 07 2024 | 53.28 | -0.10 | -0.19% | 53.57 | 53.75 | 52.98 | 17,232,246 |
| Mar 06 2024 | 53.38 | 1.56 | 3.01% | 52.34 | 53.81 | 52.25 | 21,691,388 |
| Mar 05 2024 | 51.82 | 0.90 | 1.77% | 51.19 | 52.11 | 50.99 | 15,110,463 |
| Mar 04 2024 | 50.92 | 0.03 | 0.06% | 51.28 | 52.195 | 50.72 | 19,033,140 |
| Mar 01 2024 | 50.89 | 0.14 | 0.28% | 50.93 | 51.08 | 50.44 | 10,890,665 |
| Feb 29 2024 | 50.75 | -0.17 | -0.33% | 50.96 | 51.17 | 50.275 | 14,655,103 |
| Feb 28 2024 | 50.92 | 0.41 | 0.81% | 50.51 | 50.97 | 50.37 | 7,974,551 |
| Feb 27 2024 | 50.51 | -0.01 | -0.02% | 50.59 | 50.72 | 50.15 | 8,146,961 |
| Feb 26 2024 | 50.52 | -1.14 | -2.21% | 51.53 | 51.68 | 50.47 | 9,677,140 |
| Feb 23 2024 | 51.66 | 0.33 | 0.64% | 51.40 | 51.92 | 50.73 | 11,058,387 |
| Feb 22 2024 | 51.33 | 0.42 | 0.82% | 50.58 | 51.405 | 50.33 | 12,861,957 |
| Feb 21 2024 | 50.91 | 1.05 | 2.11% | 49.93 | 50.93 | 49.535 | 12,283,790 |
| Feb 20 2024 | 49.86 | 0.00 | 0.00% | 49.89 | 50.45 | 49.665 | 13,778,369 |
| Feb 16 2024 | 49.86 | 0.42 | 0.85% | 49.35 | 49.87 | 48.93 | 13,178,100 |
| Feb 15 2024 | 49.44 | 0.55 | 1.12% | 48.94 | 50.28 | 48.83 | 13,432,753 |
| Feb 14 2024 | 48.89 | 0.18 | 0.37% | 48.82 | 49.035 | 48.45 | 10,868,856 |
| Feb 13 2024 | 48.71 | -1.04 | -2.09% | 49.52 | 49.90 | 48.31 | 15,822,687 |
| Feb 12 2024 | 49.75 | -0.06 | -0.12% | 49.80 | 50.05 | 49.21 | 14,973,272 |
| Feb 09 2024 | 49.81 | 1.10 | 2.26% | 48.70 | 49.83 | 48.49 | 15,412,727 |
| Feb 08 2024 | 48.71 | 0.07 | 0.14% | 48.44 | 48.77 | 48.11 | 13,997,937 |
| Feb 07 2024 | 48.64 | -0.62 | -1.26% | 49.20 | 49.36 | 48.02 | 17,966,482 |
| Feb 06 2024 | 49.26 | 1.28 | 2.67% | 47.99 | 49.98 | 47.58 | 22,695,858 |
| Feb 05 2024 | 47.98 | -0.73 | -1.50% | 48.52 | 48.56 | 47.68 | 15,532,706 |
| Feb 02 2024 | 48.71 | 0.04 | 0.08% | 49.15 | 50.01 | 48.08 | 27,987,720 |
| Feb 01 2024 | 48.67 | -0.20 | -0.41% | 48.86 | 48.86 | 48.125 | 20,410,519 |
| Jan 31 2024 | 48.87 | -0.52 | -1.05% | 49.71 | 50.02 | 48.84 | 18,996,712 |
| Jan 30 2024 | 49.39 | -0.48 | -0.96% | 50.05 | 50.18 | 49.25 | 11,605,290 |
| Jan 29 2024 | 49.87 | 0.17 | 0.34% | 49.62 | 49.88 | 49.45 | 11,745,548 |
| Jan 26 2024 | 49.70 | 0.09 | 0.18% | 49.96 | 50.20 | 49.65 | 10,854,380 |
