BMY - BRISTOL MYERS SQUIBB CO
59.83
0.280 0.468%
Share volume: 158,132
Last Updated: Wed 05 Feb 2025 04:30:00 PM CET
Research and Development in the Physical, Engineering, and Life Sciences (except Nanotechnology and Biotechnology) :
0.68%
PREVIOUS CLOSE
CHG
CHG%
$59.55
0.28
0.47%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $58.87 | $58.87 | $59.85 | $59.85 | $58.73 | $58.73 | $59.12 | $59.12 | 11,676,181 | $11,676,181.00 |
| 02/03/2025 | $58.79 | $58.79 | $60.31 | $60.31 | $58.55 | $58.55 | $59.95 | $59.95 | 13,978,223 | $13,978,223.00 |
| 01/31/2025 | $59.18 | $59.18 | $60.23 | $60.23 | $58.67 | $58.67 | $58.95 | $58.95 | 11,345,358 | $11,345,358.00 |
| 01/30/2025 | $59.29 | $59.29 | $59.35 | $59.35 | $58.58 | $58.58 | $59.14 | $59.14 | 8,128,562 | $8,128,562.00 |
| 01/29/2025 | $59.08 | $59.08 | $59.74 | $59.74 | $58.81 | $58.81 | $59.05 | $59.05 | 6,780,928 | $6,780,928.00 |
| 01/28/2025 | $60.28 | $60.28 | $60.59 | $60.59 | $58.74 | $58.74 | $58.76 | $58.76 | 9,232,578 | $9,232,578.00 |
| 01/27/2025 | $60.61 | $60.61 | $61.10 | $61.10 | $59.87 | $59.87 | $60.60 | $60.60 | 10,882,597 | $10,882,597.00 |
| 01/24/2025 | $59.11 | $59.11 | $60.00 | $60.00 | $59.10 | $59.10 | $59.67 | $59.67 | 12,677,548 | $12,677,548.00 |
| 01/23/2025 | $57.14 | $57.14 | $59.25 | $59.25 | $57.02 | $57.02 | $59.14 | $59.14 | 14,504,335 | $14,504,335.00 |
| 01/22/2025 | $56.49 | $56.49 | $57.39 | $57.39 | $55.95 | $55.95 | $57.09 | $57.09 | 8,439,818 | $8,439,818.00 |