Company Name |
Stock Ticker Symbol |
Market |
Type |
Bristol Myers Squibb Co |
BMY |
NYSE |
Common Stock |
|
Price Change |
Change Percent |
Stock Price |
Last Traded
|
|
0.35 |
0.47% |
74.80 |
10:18:26 |
Open Price |
Low Price |
High Price |
Close Price |
Prev Close |
74.39 |
74.39 |
75.18 |
|
74.45 |
more quote information »
BMY Historical Summary
Period |
Open |
High |
Low |
VWAP |
Avg. Daily Vol |
Change |
% |
1 Week | 72.55 | 75.18 | 69.80 | 72.63 | 10,445,725 | 2.25 | 3.1% |
1 Month | 73.27 | 75.18 | 69.80 | 72.55 | 8,715,837 | 1.53 | 2.09% |
3 Months | 76.31 | 81.435 | 69.80 | 75.08 | 8,868,801 | -1.51 | -1.98% |
6 Months | 72.07 | 81.435 | 65.95 | 73.54 | 9,271,836 | 2.73 | 3.79% |
1 Year | 65.36 | 81.435 | 65.00 | 73.46 | 11,635,463 | 9.44 | 14.44% |
3 Years | 67.00 | 81.435 | 45.76 | 65.06 | 11,930,820 | 7.80 | 11.64% |
5 Years | 59.83 | 81.435 | 41.19 | 60.24 | 11,920,893 | 14.97 | 25.02% |
BMY 1 Month Historical Prices
Date |
Close |
Change |
Change (%) |
Open |
High |
Low |
Volume |
Feb 03 2023 |
74.45 |
1.68 |
2.31% |
73.21 |
74.47 |
72.61 |
10,211,348 |
Feb 02 2023 |
72.77 |
1.54 |
2.16% |
70.74 |
72.88 |
69.80 |
13,015,640 |
Feb 01 2023 |
71.23 |
-1.42 |
-1.95% |
72.90 |
72.94 |
70.81 |
10,727,195 |
Jan 31 2023 |
72.65 |
0.62 |
0.86% |
72.11 |
72.66 |
71.65 |
9,374,073 |
Jan 30 2023 |
72.03 |
-0.42 |
-0.58% |
72.55 |
72.91 |
71.88 |
8,900,370 |
Jan 27 2023 |
72.45 |
-0.54 |
-0.74% |
72.99 |
73.45 |
72.34 |
5,426,671 |
Jan 26 2023 |
72.99 |
-0.18 |
-0.25% |
73.11 |
73.20 |
71.98 |
6,528,324 |
Jan 25 2023 |
73.17 |
0.83 |
1.15% |
72.56 |
73.24 |
72.01 |
6,611,537 |
Jan 24 2023 |
72.34 |
-0.92 |
-1.26% |
73.00 |
75.00 |
72.12 |
7,300,070 |
Jan 23 2023 |
73.26 |
-0.89 |
-1.2% |
74.09 |
74.20 |
72.85 |
7,426,526 |
Jan 20 2023 |
74.15 |
0.40 |
0.54% |
73.90 |
74.15 |
73.345 |
10,517,557 |
Jan 19 2023 |
73.75 |
1.61 |
2.23% |
72.35 |
73.87 |
72.16 |
9,386,668 |
Jan 18 2023 |
72.14 |
-0.17 |
-0.24% |
72.34 |
72.67 |
72.08 |
8,371,070 |
Jan 17 2023 |
72.31 |
-0.20 |
-0.28% |
73.11 |
73.49 |
72.01 |
8,964,161 |
Jan 13 2023 |
72.51 |
0.91 |
1.27% |
71.63 |
72.52 |
71.43 |
9,117,067 |
Jan 12 2023 |
71.60 |
-0.34 |
-0.47% |
71.68 |
71.945 |
71.06 |
6,775,315 |
Jan 11 2023 |
71.94 |
0.29 |
0.4% |
71.70 |
71.98 |
71.024 |
7,268,672 |
Jan 10 2023 |
71.65 |
0.64 |
0.9% |
71.28 |
71.70 |
70.79 |
6,673,367 |
Jan 09 2023 |
71.01 |
-1.99 |
-2.73% |
73.27 |
73.27 |
70.75 |
13,005,271 |
Jan 06 2023 |
73.00 |
1.08 |
1.5% |
72.41 |
73.395 |
72.10 |
7,310,860 |
See More Historical Prices ยป