Below is the stock price history for Bristol Myers Squibb BMY. Data is recorded each day for the historical open, high, low, close and volume. The Bristol Myers Squibb stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.
Bristol Myers Squibb Historical Stock Price
Date | Open | High | Low | Close | Volume |
2021-05-10 | 64.80 | 65.26 | 64.80 | 64.82 | 604,781 |
2021-05-07 | 64.91 | 64.91 | 64.21 | 64.43 | 539,232 |
2021-05-06 | 64.56 | 64.56 | 64.07 | 64.41 | 690,018 |
2021-05-05 | 64.39 | 64.80 | 64.12 | 64.57 | 752,608 |
2021-05-04 | 64.11 | 64.11 | 63.58 | 63.87 | 540,364 |
2021-05-03 | 63.13 | 63.54 | 62.97 | 63.46 | 561,541 |
2021-04-30 | 61.79 | 62.50 | 61.79 | 62.33 | 1,052,049 |
2021-04-29 | 63.18 | 63.46 | 62.42 | 62.88 | 1,111,101 |
2021-04-28 | 65.95 | 66.26 | 65.94 | 66.07 | 425,766 |
2021-04-27 | 66.04 | 66.27 | 65.89 | 65.98 | 362,701 |
2021-04-26 | 65.43 | 65.98 | 65.42 | 65.88 | 676,538 |
2021-04-23 | 66.16 | 66.56 | 65.89 | 65.89 | 679,258 |
2021-04-22 | 66.04 | 66.43 | 65.90 | 66.35 | 562,164 |
2021-04-21 | 66.47 | 66.57 | 66.33 | 66.35 | 481,165 |
2021-04-20 | 66.01 | 66.51 | 65.99 | 66.05 | 463,720 |
2021-04-19 | 65.79 | 65.85 | 65.355 | 65.56 | 558,541 |
2021-04-16 | 65.25 | 65.60 | 65.18 | 65.41 | 686,890 |
2021-04-15 | 64.43 | 64.71 | 64.36 | 64.475 | 559,489 |
2021-04-14 | 63.71 | 63.94 | 63.63 | 63.73 | 324,606 |
2021-04-13 | 63.52 | 63.71 | 63.03 | 63.605 | 386,407 |
2021-04-12 | 62.48 | 62.77 | 62.33 | 62.68 | 467,642 |
2021-04-09 | 62.29 | 62.60 | 62.08 | 62.58 | 383,727 |
2021-04-08 | 62.23 | 62.29 | 61.79 | 61.79 | 364,376 |
2021-04-07 | 62.17 | 62.28 | 61.94 | 62.04 | 575,363 |
2021-04-06 | 62.89 | 62.93 | 62.02 | 62.105 | 563,318 |
2021-04-05 | 63.32 | 63.53 | 62.95 | 63.14 | 421,649 |
2021-04-02 | 62.92 | 62.92 | 62.92 | 62.92 | 535,386 |
2021-04-01 | 63.07 | 63.29 | 62.87 | 62.91 | 497,828 |
2021-03-31 | 63.21 | 63.70 | 63.18 | 63.35 | 578,630 |
2021-03-30 | 63.48 | 63.56 | 63.18 | 63.20 | 584,983 |
» More Bristol Myers Squibb Stock Price History
To see other companies like Bristol Myers Squibb (BMY), view our stock market today for news, and other data.