ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

BMY Bristol Myers Squibb Co

51.10
-0.56 (-1.08%)
Last Updated: 11:57:44
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Bristol Myers Squibb Co BMY NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.56 -1.08% 51.10 11:57:44
Open Price Low Price High Price Close Price Prev Close
51.53 51.03 51.68 51.66
more quote information »

BMY Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week49.8951.9249.53550.8912,495,6261.212.43%
1 Month49.6251.9247.5849.3615,505,7721.482.98%
3 Months50.0553.4847.5850.3915,668,7481.052.10%
6 Months62.0663.4147.5852.6514,062,228-10.96-17.66%
1 Year70.3371.06547.5857.5611,387,086-19.23-27.34%
3 Years62.0381.43547.5864.7211,293,432-10.93-17.62%
5 Years50.6081.43541.1960.7212,441,9190.500.99%

BMY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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% 49.821 49.90 48.31 15,478,781
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
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock