BMY

Bristol Myers Squibb Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
-0.01 -0.02% 57.59 05:06:02
Open Price Low Price High Price Close Price Prev Close
57.60
more quote information »

BMY Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week54.9957.877554.6756.5615,850,8232.604.73%
1 Month59.4060.0653.2256.7614,858,237-1.81-3.05%
3 Months62.0062.0553.2258.0412,785,492-4.41-7.11%
6 Months64.0269.7553.2261.9010,511,556-6.43-10.04%
1 Year61.5069.7553.2262.4510,984,351-3.91-6.36%
3 Years53.2569.7541.1956.8613,310,4564.348.15%
5 Years55.1670.0541.1956.8110,935,0412.434.41%

BMY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 08 2021 57.60 0.47 0.82% 57.39 57.8775 57.15 11,391,588
Dec 07 2021 57.13 0.30 0.53% 57.05 57.76 56.94 13,037,117
Dec 06 2021 56.83 0.51 0.91% 56.69 57.54 56.45 18,988,127
Dec 03 2021 56.32 0.91 1.64% 55.77 56.69 55.76 18,441,788
Dec 02 2021 55.41 0.46 0.84% 54.99 55.88 54.67 17,395,496
Dec 01 2021 54.95 1.32 2.46% 53.98 55.96 53.87 20,199,362
Nov 30 2021 53.63 -1.01 -1.85% 54.27 54.35 53.22 25,401,228
Nov 29 2021 54.64 -1.89 -3.34% 55.84 56.30 54.60 22,027,228
Nov 26 2021 56.53 -0.28 -0.49% 56.42 56.73 55.82 15,832,413
Nov 24 2021 56.81 -0.64 -1.11% 57.42 57.72 56.56 17,682,481
Nov 23 2021 57.45 0.41 0.72% 57.29 57.955 57.20 14,464,869
Nov 22 2021 57.04 -0.79 -1.37% 57.79 58.32 57.02 14,186,242
Nov 19 2021 57.83 -1.21 -2.05% 59.13 59.42 57.80 13,880,163
Nov 18 2021 59.04 -0.40 -0.67% 59.45 59.70 58.74 9,815,955
Nov 17 2021 59.44 0.34 0.58% 58.99 59.75 58.35 12,317,999
Nov 16 2021 59.10 -0.52 -0.87% 59.50 59.94 58.8514 9,286,344
Nov 15 2021 59.62 0.19 0.32% 59.80 60.06 59.49 10,542,303
Nov 12 2021 59.43 0.24 0.41% 58.81 59.70 58.755 9,268,287
Nov 11 2021 59.19 -0.20 -0.34% 59.40 59.69 59.1431 8,147,511
Nov 10 2021 59.39 -0.07 -0.12% 59.38 59.945 59.30 11,004,879
Nov 09 2021 59.46 0.05 0.08% 59.44 59.65 59.20 9,087,705
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.