Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BMY.GB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 533.00 | 0.00 | 0.00% | 533.00 | 546.72 | 533.00 | 7,874 |
| May 24 2024 | 533.00 | -30.00 | -5.33% | 553.00 | 553.00 | 513.00 | 4,770 |
| May 23 2024 | 563.00 | -27.00 | -4.58% | 625.00 | 625.00 | 540.00 | 35,079 |
| May 22 2024 | 590.00 | -14.00 | -2.32% | 604.00 | 604.00 | 580.00 | 9,375 |
| May 21 2024 | 604.00 | 14.00 | 2.37% | 590.00 | 616.92 | 590.00 | 19,561 |
| May 20 2024 | 590.00 | 20.00 | 3.51% | 570.00 | 594.80 | 570.00 | 11,565 |
| May 17 2024 | 570.00 | 0.00 | 0.00% | 570.00 | 570.00 | 561.12 | 867 |
| May 16 2024 | 570.00 | 0.00 | 0.00% | 570.00 | 570.00 | 564.84 | 163 |
| May 15 2024 | 570.00 | 0.00 | 0.00% | 570.00 | 570.00 | 568.00 | 1,400 |
| May 14 2024 | 570.00 | 0.00 | 0.00% | 570.00 | 570.00 | 570.00 | 0.00 |
| May 13 2024 | 570.00 | 0.00 | 0.00% | 570.00 | 580.00 | 570.00 | 100 |
| May 10 2024 | 570.00 | 55.00 | 10.68% | 515.00 | 570.00 | 515.00 | 0.00 |
| May 09 2024 | 515.00 | 0.00 | 0.00% | 515.00 | 534.49 | 515.00 | 3,550 |
| May 08 2024 | 515.00 | 0.00 | 0.00% | 515.00 | 525.80 | 515.00 | 7,002 |
| May 07 2024 | 515.00 | -10.00 | -1.90% | 525.00 | 525.00 | 515.00 | 0.00 |
| May 03 2024 | 525.00 | -8.00 | -1.50% | 533.00 | 533.00 | 525.00 | 0.00 |
| May 02 2024 | 533.00 | 0.00 | 0.00% | 533.00 | 533.00 | 533.00 | 0.00 |
| May 01 2024 | 533.00 | 0.00 | 0.00% | 533.00 | 545.65 | 533.00 | 2,059 |
| Apr 30 2024 | 533.00 | 0.00 | 0.00% | 533.00 | 533.00 | 533.00 | 0.00 |
| Apr 29 2024 | 533.00 | 0.00 | 0.00% | 533.00 | 533.00 | 533.00 | 0.00 |
| Apr 26 2024 | 533.00 | 0.00 | 0.00% | 533.00 | 533.00 | 533.00 | 0.00 |
| Apr 25 2024 | 533.00 | 0.00 | 0.00% | 533.00 | 550.14 | 533.00 | 1,085 |
| Apr 24 2024 | 533.00 | -20.00 | -3.62% | 553.00 | 553.00 | 533.00 | 89 |
| Apr 23 2024 | 553.00 | 0.00 | 0.00% | 553.00 | 579.82 | 553.00 | 59 |
| Apr 22 2024 | 553.00 | 18.00 | 3.36% | 535.00 | 568.00 | 535.00 | 1,750 |
| Apr 19 2024 | 535.00 | 6.00 | 1.13% | 529.00 | 565.90 | 529.00 | 2,044 |
| Apr 18 2024 | 529.00 | 0.00 | 0.00% | 529.00 | 547.70 | 529.00 | 267 |
| Apr 17 2024 | 529.00 | 0.00 | 0.00% | 529.00 | 529.00 | 529.00 | 0.00 |
| Apr 16 2024 | 529.00 | 0.00 | 0.00% | 529.00 | 529.00 | 529.00 | 0.00 |
| Apr 15 2024 | 529.00 | 0.00 | 0.00% | 529.00 | 529.00 | 529.00 | 0.00 |
| Apr 12 2024 | 529.00 | 0.00 | 0.00% | 529.00 | 554.00 | 529.00 | 6,696 |
| Apr 11 2024 | 529.00 | 22.00 | 4.34% | 507.00 | 557.60 | 507.00 | 425 |
| Apr 10 2024 | 507.00 | 0.00 | 0.00% | 507.00 | 524.20 | 507.00 | 5,769 |
| Apr 09 2024 | 507.00 | 0.00 | 0.00% | 507.00 | 524.00 | 507.00 | 1,900 |
| Apr 08 2024 | 507.00 | 0.00 | 0.00% | 507.00 | 523.50 | 507.00 | 3,585 |
| Apr 05 2024 | 507.00 | 0.00 | 0.00% | 507.00 | 517.82 | 507.00 | 4,669 |
| Apr 04 2024 | 507.00 | -3.00 | -0.59% | 507.00 | 514.12 | 507.00 | 58 |
| Apr 03 2024 | 510.00 | -5.00 | -0.97% | 515.00 | 519.92 | 510.00 | 905 |
| Apr 02 2024 | 515.00 | 0.00 | 0.00% | 515.00 | 522.20 | 515.00 | 14 |
| Mar 28 2024 | 515.00 | 0.00 | 0.00% | 515.00 | 515.00 | 515.00 | 0.00 |
| Mar 27 2024 | 515.00 | -10.00 | -1.90% | 525.00 | 532.95 | 515.00 | 280 |
| Mar 26 2024 | 525.00 | 0.00 | 0.00% | 525.00 | 533.43 | 525.00 | 247 |
| Mar 25 2024 | 525.00 | 0.00 | 0.00% | 525.00 | 540.25 | 525.00 | 7 |
| Mar 22 2024 | 525.00 | 0.00 | 0.00% | 525.00 | 525.00 | 525.00 | 0.00 |
| Mar 21 2024 | 525.00 | 0.00 | 0.00% | 525.00 | 525.00 | 525.00 | 0.00 |
| Mar 20 2024 | 525.00 | 0.00 | 0.00% | 525.00 | 525.00 | 525.00 | 0.00 |
| Mar 19 2024 | 525.00 | 0.00 | 0.00% | 525.00 | 525.00 | 525.00 | 0.00 |
| Mar 18 2024 | 525.00 | 0.00 | 0.00% | 525.00 | 525.00 | 525.00 | 0.00 |
| Mar 15 2024 | 525.00 | 0.00 | 0.00% | 525.00 | 525.00 | 521.92 | 2,108 |
| Mar 14 2024 | 525.00 | 0.00 | 0.00% | 525.00 | 525.00 | 525.00 | 0.00 |
| Mar 13 2024 | 525.00 | -10.00 | -1.87% | 535.00 | 535.00 | 525.00 | 0.00 |
| Mar 12 2024 | 535.00 | 0.00 | 0.00% | 535.00 | 535.00 | 535.00 | 0.00 |
| Mar 11 2024 | 535.00 | -10.00 | -1.83% | 545.00 | 545.00 | 535.00 | 0.00 |
| Mar 08 2024 | 545.00 | 0.00 | 0.00% | 545.00 | 545.00 | 545.00 | 0.00 |
| Mar 07 2024 | 545.00 | 0.00 | 0.00% | 545.00 | 545.00 | 544.25 | 98 |
| Mar 06 2024 | 545.00 | 0.00 | 0.00% | 545.00 | 545.00 | 545.00 | 0.00 |
| Mar 05 2024 | 545.00 | 0.00 | 0.00% | 545.00 | 545.00 | 526.20 | 1,415 |
| Mar 04 2024 | 545.00 | 0.00 | 0.00% | 545.00 | 545.00 | 545.00 | 0.00 |
| Mar 01 2024 | 545.00 | -5.00 | -0.91% | 550.00 | 550.00 | 545.00 | 0.00 |
| Feb 29 2024 | 550.00 | 0.00 | 0.00% | 550.00 | 550.00 | 550.00 | 0.00 |
