BMY - BRISTOL MYERS SQUIBB CO
Close
57.74
0.050 0.087%
Share volume: 50,510
Last Updated: Thu 26 Dec 2024 08:30:02 PM CET
Research and Development in the Physical, Engineering, and Life Sciences (except Nanotechnology and Biotechnology) :
1.30%
PREVIOUS CLOSE
CHG
CHG%
$57.69
0.05
0.09%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $57.41 | $57.41 | $57.77 | $57.77 | $57.01 | $57.01 | $57.76 | $57.76 | 3,668,166 | $3,656,557.00 |
| 12/23/2024 | $57.25 | $57.25 | $57.66 | $57.66 | $56.80 | $56.80 | $57.58 | $57.58 | 9,431,919 | $9,431,919.00 |
| 12/20/2024 | $56.22 | $56.22 | $57.33 | $57.33 | $56.08 | $56.08 | $57.33 | $57.33 | 48,212,070 | $45,042,725.00 |
| 12/19/2024 | $56.85 | $56.85 | $57.19 | $57.19 | $56.11 | $56.11 | $56.30 | $56.30 | 11,491,421 | $11,491,421.00 |
| 12/18/2024 | $57.35 | $57.35 | $58.55 | $58.55 | $56.77 | $56.77 | $56.84 | $56.84 | 14,111,924 | $14,111,924.00 |
| 12/17/2024 | $56.09 | $56.09 | $57.77 | $57.77 | $56.05 | $56.05 | $57.65 | $57.65 | 14,984,462 | $14,984,462.00 |
| 12/16/2024 | $56.77 | $56.77 | $56.97 | $56.97 | $55.68 | $55.68 | $55.87 | $55.87 | 16,470,521 | $16,470,521.00 |
| 12/13/2024 | $56.38 | $56.38 | $56.38 | $56.38 | $55.04 | $55.04 | $55.78 | $55.78 | 9,406,135 | $9,406,135.00 |