Bristol Myers Squibb Historical Data - BMY

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Bristol Myers Squibb Co BMY NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.46 0.71% 65.63 64.80 65.87 64.96 65.17 20:00:00
more quote information »

BMY Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week66.2566.9764.8065.7910,767,255-0.62-0.94%
1 Month66.3967.8562.1265.1812,943,751-0.76-1.14%
3 Months57.2468.3456.6863.7414,425,5368.3914.66%
6 Months47.9868.3446.28558.1814,713,16917.6536.79%
1 Year51.0868.3441.1952.6315,314,10714.5528.48%
3 Years54.4170.0541.1954.2210,213,03211.2220.62%
5 Years60.4877.1241.1956.419,157,0265.158.52%

BMY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 21 2020 65.63 0.46 0.71% 64.96 65.87 64.50 10,133,259
Feb 20 2020 65.17 -0.48 -0.73% 65.63 65.98 64.89 11,356,725
Feb 19 2020 65.65 -0.42 -0.64% 66.03 66.13 65.36 9,901,952
Feb 18 2020 66.07 -0.31 -0.47% 66.56 66.97 65.44 14,280,702
Feb 14 2020 66.38 0.01 0.02% 66.25 66.83 65.98 7,529,641
Feb 13 2020 66.37 -0.59 -0.88% 66.72 67.40 66.04 9,146,168
Feb 12 2020 66.96 -0.03 -0.04% 67.09 67.495 66.57 11,066,421
Feb 11 2020 66.99 0.08 0.12% 67.38 67.55 66.86 7,261,127
Feb 10 2020 66.91 -0.04 -0.06% 65.59 67.12 65.41 13,217,716
Feb 07 2020 66.95 -0.05 -0.07% 66.62 67.30 65.84 13,000,388
Feb 06 2020 67.00 1.20 1.82% 67.00 67.85 66.00 16,679,257
Feb 05 2020 65.80 1.51 2.35% 65.11 65.98 64.50 14,903,167
Feb 04 2020 64.29 0.71 1.12% 64.14 64.94 63.91 11,738,510
Feb 03 2020 63.58 0.95 1.52% 63.03 64.24 63.00 15,600,432
Jan 31 2020 62.63 -1.20 -1.88% 63.68 63.95 62.12 12,821,317
Jan 30 2020 63.83 -0.30 -0.47% 63.76 64.31 63.39 10,776,807
Jan 29 2020 64.13 -0.68 -1.05% 65.08 65.20 64.01 10,762,359
Jan 28 2020 64.81 1.24 1.95% 64.37 65.365 63.76 12,759,548
Jan 27 2020 63.57 -0.61 -0.95% 63.28 64.63 63.01 20,695,164
Jan 24 2020 64.18 -2.69 -4.02% 66.39 67.20 63.605 22,433,863
Jan 23 2020 66.87 -0.57 -0.85% 67.27 67.50 66.03 13,179,189
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.