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
1.75 2.81% 63.99 17:24:31
Open Price Low Price High Price Close Price Prev Close
62.51 62.35 64.52 63.86 62.24
more quote information »

BMY Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week64.5265.3561.1962.9213,974,934-0.53-0.82%
1 Month62.5065.8560.8663.5412,495,0301.492.38%
3 Months59.3365.8553.2259.9913,394,2534.667.85%
6 Months67.2669.7553.2260.9511,483,190-3.27-4.86%
1 Year63.8969.7553.2262.3311,278,8980.100.16%
3 Years48.6769.7541.1957.5013,197,42915.3231.48%
5 Years47.2670.0541.1957.0610,973,23516.7335.4%

BMY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 26 2022 62.24 -0.22 -0.35% 62.16 63.41 61.86 13,663,931
Jan 25 2022 62.46 -0.15 -0.24% 62.18 62.81 61.45 16,751,628
Jan 24 2022 62.61 -0.93 -1.46% 63.18 63.42 61.19 17,667,470
Jan 21 2022 63.54 -1.04 -1.61% 64.74 64.92 63.29 13,269,080
Jan 20 2022 64.58 -0.14 -0.22% 64.52 65.35 64.13 8,522,561
Jan 19 2022 64.72 -0.17 -0.26% 64.86 65.33 64.415 12,739,185
Jan 18 2022 64.89 -0.04 -0.06% 64.68 65.03 63.81 13,301,440
Jan 14 2022 64.93 0.33 0.51% 64.28 64.99 64.245 10,302,151
Jan 13 2022 64.60 -0.22 -0.34% 64.65 64.955 63.863 8,222,875
Jan 12 2022 64.82 -0.66 -1.01% 64.86 65.36 64.38 10,150,614
Jan 11 2022 65.48 0.38 0.58% 64.71 65.85 64.31 12,995,472
Jan 10 2022 65.10 2.27 3.61% 62.80 65.315 62.76 27,532,471
Jan 07 2022 62.83 1.35 2.2% 61.35 63.01 61.21 16,669,485
Jan 06 2022 61.48 -0.68 -1.09% 61.65 61.79 60.86 8,048,617
Jan 05 2022 62.16 0.03 0.05% 62.44 63.27 62.12 11,093,218
Jan 04 2022 62.13 0.25 0.4% 61.53 62.31 61.07 11,421,596
Jan 03 2022 61.88 -0.47 -0.75% 62.07 62.24 61.335 12,359,682
Dec 31 2021 62.35 -0.17 -0.27% 62.61 62.985 62.345 6,446,472
Dec 30 2021 62.52 0.23 0.37% 62.50 63.17 62.36 6,247,623
Dec 29 2021 62.29 -0.06 -0.1% 62.19 62.49 62.03 5,086,201
Dec 28 2021 62.35 0.06 0.1% 62.32 62.64 62.11 6,002,780
Dec 27 2021 62.29 0.24 0.39% 62.00 62.35 61.765 9,543,420
See More Historical Prices ยป
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220127 22:53:01