BMY - BRISTOL MYERS SQUIBB CO
60.28
0.470 0.780%
Share volume: 8,982,017
Last Updated: 03-13-2025
Pharmaceutical Products/Pharmaceutical Preparations:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$59.81
0.47
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $59.99 | $59.99 | $60.76 | $60.76 | $59.79 | $59.79 | $60.28 | $60.28 | 8,982,017 | $8,982,017.00 |
| 03-12-2025 | $60.72 | $60.72 | $60.82 | $60.82 | $59.52 | $59.52 | $59.81 | $59.81 | 10,812,350 | $10,812,350.00 |
| 03-11-2025 | $62.80 | $62.80 | $63.33 | $63.33 | $61.23 | $61.23 | $61.51 | $61.51 | 14,637,898 | $14,637,898.00 |
| 03-10-2025 | $60.95 | $60.95 | $63.16 | $63.16 | $60.72 | $60.72 | $63.11 | $63.11 | 20,295,726 | $20,295,726.00 |
| 03-07-2025 | $60.45 | $60.45 | $63.11 | $63.11 | $60.27 | $60.27 | $61.09 | $61.09 | 18,538,231 | $18,538,231.00 |
| 03-06-2025 | $59.94 | $59.94 | $60.70 | $60.70 | $59.03 | $59.03 | $60.18 | $60.18 | 10,682,422 | $10,682,422.00 |
| 03-05-2025 | $59.43 | $59.43 | $60.26 | $60.26 | $59.38 | $59.38 | $59.82 | $59.82 | 9,706,964 | $9,706,964.00 |
| 03-04-2025 | $59.96 | $59.96 | $60.69 | $60.69 | $59.29 | $59.29 | $59.44 | $59.44 | 16,502,150 | $16,502,150.00 |
| 03-03-2025 | $59.75 | $59.75 | $59.92 | $59.92 | $59.01 | $59.01 | $59.87 | $59.87 | 11,214,072 | $11,214,072.00 |
| 02-28-2025 | $58.97 | $58.97 | $59.74 | $59.74 | $57.92 | $57.92 | $59.62 | $59.62 | 20,219,694 | $19,610,213.00 |