BMY
Bristol-Myers Squibb Company
20:00:03
54 $
0.0000 (%0.00)
Previous Close: 55.28
Day Low₺53.44
Day High₺55.325
BMY: Bristol-Myers Squibb Company Historical Data
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 72.7439
CLOSE 72.82
Low
LOW 60.86
High
HIGH 81.44
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2022 | 62.07 | 62.24 | 61.34 | 61.88 |
| 01/04/2022 | 61.5 | 62.31 | 61.07 | 62.13 |
| 01/05/2022 | 62.44 | 63.27 | 62.12 | 62.16 |
| 01/06/2022 | 61.72 | 61.79 | 60.86 | 61.48 |
| 01/07/2022 | 61.49 | 63.01 | 61.21 | 62.83 |
| 01/10/2022 | 62.8 | 65.32 | 62.76 | 65.1 |
| 01/11/2022 | 64.71 | 65.85 | 64.31 | 65.48 |
| 01/12/2022 | 64.86 | 65.36 | 64.38 | 64.82 |
| 01/13/2022 | 64.65 | 64.96 | 63.86 | 64.6 |
| 01/14/2022 | 64.28 | 64.99 | 64.25 | 64.93 |
| 01/18/2022 | 64.68 | 65.03 | 63.81 | 64.89 |
| 01/19/2022 | 64.86 | 65.33 | 64.42 | 64.72 |
| 01/20/2022 | 64.52 | 65.35 | 64.13 | 64.58 |
| 01/21/2022 | 64.74 | 64.92 | 63.29 | 63.54 |
| 01/24/2022 | 63.18 | 63.42 | 61.19 | 62.61 |
| 01/25/2022 | 62.24 | 62.81 | 61.45 | 62.46 |
| 01/26/2022 | 62.16 | 63.41 | 61.86 | 62.24 |
| 01/27/2022 | 62.51 | 64.52 | 62.35 | 63.86 |
| 01/28/2022 | 63.68 | 64.92 | 63.24 | 64.91 |
| 01/31/2022 | 64.58 | 65 | 64.39 | 64.89 |
| 02/01/2022 | 65.01 | 65.26 | 64.68 | 65.19 |
| 02/02/2022 | 64.85 | 64.98 | 64.03 | 64.8 |
| 02/03/2022 | 64.8 | 65.08 | 63.6 | 64.07 |
| 02/04/2022 | 63.15 | 65.45 | 62.9 | 64.99 |
| 02/07/2022 | 65.38 | 66.45 | 65 | 66.19 |
| 02/08/2022 | 66.25 | 66.29 | 65.6 | 65.89 |
| 02/09/2022 | 65.74 | 67.27 | 65.62 | 67.14 |
| 02/10/2022 | 66.87 | 67.1 | 66.17 | 66.51 |
| 02/11/2022 | 66.42 | 67.36 | 66.39 | 66.88 |
| 02/14/2022 | 66.87 | 67.02 | 65.82 | 66.81 |
| 02/15/2022 | 66.73 | 68.06 | 66.73 | 67.77 |
| 02/16/2022 | 67.77 | 68.39 | 67.45 | 67.6 |
| 02/17/2022 | 67.5 | 67.78 | 66.79 | 67.39 |
| 02/18/2022 | 67.38 | 67.92 | 67.18 | 67.55 |
| 02/22/2022 | 67.67 | 68.27 | 67.05 | 67.45 |
| 02/23/2022 | 67.9 | 68.29 | 67.46 | 67.93 |
| 02/24/2022 | 66.49 | 67.17 | 66.19 | 67.1 |
| 02/25/2022 | 67.69 | 69.32 | 67.63 | 68.8 |
| 02/28/2022 | 67.69 | 68.7 | 67.29 | 68.67 |
| 03/01/2022 | 68.12 | 69.01 | 68.02 | 68.63 |
| 03/02/2022 | 68.76 | 69.25 | 68.51 | 68.85 |
| 03/03/2022 | 68.85 | 69.65 | 68.61 | 69.11 |
| 03/04/2022 | 68.26 | 69.54 | 68.24 | 69.36 |
| 03/07/2022 | 69.21 | 69.23 | 68.17 | 68.77 |
| 03/08/2022 | 67.93 | 68.41 | 67.33 | 67.74 |
| 03/09/2022 | 68.38 | 68.62 | 67.96 | 68.13 |
| 03/10/2022 | 67.77 | 68.73 | 67.71 | 68.42 |
| 03/11/2022 | 68.09 | 69.49 | 67.94 | 68.87 |
| 03/14/2022 | 68.93 | 69.94 | 68.75 | 69.24 |
| 03/15/2022 | 69.67 | 70.19 | 69.28 | 69.75 |
| 03/16/2022 | 69.93 | 70.15 | 69.02 | 69.66 |
| 03/17/2022 | 69.69 | 70.71 | 69.28 | 70.52 |
| 03/18/2022 | 70.39 | 71.02 | 69.92 | 71.02 |
| 03/21/2022 | 71.48 | 72.06 | 70.6 | 71.05 |
| 03/22/2022 | 71.21 | 71.4 | 70.27 | 70.82 |
| 03/23/2022 | 70.99 | 71.51 | 70.64 | 71.38 |
| 03/24/2022 | 71.62 | 72.6 | 71.49 | 72.41 |
| 03/25/2022 | 72.5 | 73.46 | 72.45 | 73.28 |
| 03/28/2022 | 73.2 | 73.74 | 72.71 | 73.11 |
| 03/29/2022 | 72.96 | 73.34 | 72.66 | 73.23 |
| 03/30/2022 | 73.52 | 74.07 | 73.22 | 73.72 |
| 03/31/2022 | 73.46 | 73.61 | 72.98 | 73.03 |
| 04/01/2022 | 73.19 | 73.93 | 73 | 73.82 |
| 04/04/2022 | 74 | 74.89 | 73.54 | 73.79 |
| 04/05/2022 | 73.76 | 74.99 | 73.56 | 74.43 |
| 04/06/2022 | 74.18 | 75.48 | 73.97 | 75.34 |
| 04/07/2022 | 75.38 | 77.28 | 75.3 | 77.26 |
| 04/08/2022 | 76.82 | 78.06 | 76.76 | 77.77 |
| 04/11/2022 | 77.7 | 78.13 | 76.47 | 76.5 |
| 04/12/2022 | 76.22 | 77.02 | 75.57 | 76.55 |
| 04/13/2022 | 76.73 | 77.14 | 76.45 | 76.87 |
| 04/14/2022 | 77.04 | 78.12 | 76.79 | 77.51 |
| 04/18/2022 | 77.15 | 77.23 | 76.36 | 76.75 |
| 04/19/2022 | 76.88 | 76.89 | 75.98 | 76.4 |
| 04/20/2022 | 76.21 | 77.69 | 76.04 | 77.28 |
| 04/21/2022 | 77.28 | 78.17 | 76.61 | 77.56 |
| 04/22/2022 | 76.91 | 77.29 | 75.68 | 75.75 |
| 04/25/2022 | 75.74 | 76.24 | 74.71 | 76.05 |
| 04/26/2022 | 75.98 | 76.94 | 75.56 | 75.59 |
| 04/27/2022 | 75.8 | 76.3 | 75.09 | 75.81 |
| 04/28/2022 | 76.77 | 77.75 | 76.22 | 77.2 |
| 04/29/2022 | 73.78 | 76.01 | 73.35 | 75.27 |
| 05/02/2022 | 75.37 | 75.97 | 74.33 | 75.08 |
| 05/03/2022 | 75.78 | 75.99 | 74.21 | 75.05 |
| 05/04/2022 | 75.01 | 76.64 | 74.8 | 76.31 |
| 05/05/2022 | 76.39 | 77.03 | 75.53 | 76.25 |
| 05/06/2022 | 76.12 | 76.85 | 75.76 | 76.67 |
| 05/09/2022 | 75.69 | 77.25 | 74.86 | 76.27 |
| 05/10/2022 | 76.82 | 77 | 75.63 | 76.29 |
| 05/11/2022 | 76.26 | 77.33 | 76.07 | 76.15 |
| 05/12/2022 | 76.08 | 76.34 | 74.86 | 76.3 |
| 05/13/2022 | 76.44 | 76.59 | 75.52 | 75.8 |
| 05/16/2022 | 76.29 | 77.25 | 76.08 | 76.91 |
| 05/17/2022 | 76.94 | 78.43 | 76.8 | 78.22 |
| 05/18/2022 | 78.27 | 78.47 | 76.84 | 77.02 |
| 05/19/2022 | 76.09 | 76.79 | 75.69 | 75.96 |
| 05/20/2022 | 76.5 | 77.15 | 75.34 | 76.19 |
| 05/23/2022 | 76.51 | 77.48 | 76.46 | 76.7 |
| 05/24/2022 | 76.7 | 77.72 | 76.41 | 77.13 |
| 05/25/2022 | 77.13 | 77.87 | 76.66 | 77.24 |
| 05/26/2022 | 78.11 | 78.61 | 77.32 | 77.59 |
| 05/27/2022 | 77.31 | 77.45 | 75.47 | 76.14 |
| 05/31/2022 | 75.08 | 75.98 | 73.67 | 75.45 |
| 06/01/2022 | 75.34 | 75.51 | 74.34 | 74.96 |
| 06/02/2022 | 75.5 | 75.6 | 73.62 | 75.07 |
| 06/03/2022 | 74.35 | 75.32 | 74.3 | 75.17 |
| 06/06/2022 | 75.45 | 75.63 | 74.69 | 75.25 |
| 06/07/2022 | 75.27 | 76.72 | 75.18 | 76.59 |
| 06/08/2022 | 76.52 | 76.82 | 75.92 | 76.18 |
| 06/09/2022 | 76.09 | 76.98 | 75.82 | 75.98 |
| 06/10/2022 | 75.4 | 75.72 | 74.88 | 75.09 |
| 06/13/2022 | 73.86 | 74.33 | 73.3 | 73.58 |
| 06/14/2022 | 73.54 | 73.79 | 72.39 | 72.87 |
| 06/15/2022 | 73.16 | 73.6 | 72.46 | 73.02 |
| 06/16/2022 | 72.47 | 72.81 | 71.71 | 72.62 |
| 06/17/2022 | 72.71 | 74.37 | 72.67 | 73.77 |
| 06/21/2022 | 75 | 77.03 | 74.52 | 76.47 |
| 06/22/2022 | 76.47 | 77.42 | 76.2 | 76.55 |
| 06/23/2022 | 76.56 | 77.76 | 76.56 | 77.69 |
| 06/24/2022 | 78.62 | 79 | 78.12 | 78.96 |
| 06/27/2022 | 79.23 | 80.59 | 79.1 | 79.98 |
| 06/28/2022 | 79.84 | 80.4 | 78.49 | 78.7 |
| 06/29/2022 | 78.7 | 79.17 | 77.99 | 78.28 |
| 06/30/2022 | 77.03 | 77.65 | 76.29 | 77 |
| 07/01/2022 | 76.98 | 76.98 | 75.77 | 76.84 |
| 07/05/2022 | 76.37 | 76.64 | 74.63 | 75.96 |
| 07/06/2022 | 76.25 | 77.1 | 75.97 | 76.22 |
| 07/07/2022 | 75.88 | 76.23 | 75.01 | 75.14 |
| 07/08/2022 | 74.78 | 76.04 | 74.67 | 75.38 |
| 07/11/2022 | 75.5 | 75.99 | 75.25 | 75.56 |
| 07/12/2022 | 75.43 | 75.96 | 74.86 | 75.01 |
| 07/13/2022 | 74.64 | 75.22 | 74.41 | 74.53 |
| 07/14/2022 | 73.64 | 74.13 | 73.24 | 74.01 |
| 07/15/2022 | 74.82 | 75.67 | 74.29 | 75.65 |
| 07/18/2022 | 75.8 | 75.8 | 73.49 | 73.74 |
| 07/19/2022 | 74.12 | 74.29 | 72.92 | 73.14 |
| 07/20/2022 | 73.28 | 73.7 | 72.38 | 72.82 |
| 07/21/2022 | 72.71 | 73.33 | 72.47 | 73.04 |
| 07/22/2022 | 73.25 | 73.61 | 72.48 | 72.95 |
| 07/25/2022 | 72.79 | 73.26 | 72.48 | 72.84 |
| 07/26/2022 | 73.47 | 74.23 | 72.96 | 73.63 |
| 07/27/2022 | 72.39 | 74.98 | 72.26 | 74.81 |
| 07/28/2022 | 74.93 | 75.16 | 73.22 | 74.7 |
| 07/29/2022 | 74.45 | 74.65 | 73.17 | 73.78 |
| 08/01/2022 | 73.76 | 74.26 | 73.3 | 73.62 |
| 08/02/2022 | 74.18 | 74.73 | 73.24 | 73.28 |
| 08/03/2022 | 73.3 | 73.51 | 72.6 | 72.99 |
| 08/04/2022 | 72.79 | 72.95 | 71.97 | 72.12 |
| 08/05/2022 | 71.98 | 72.36 | 71.71 | 72.12 |
| 08/08/2022 | 72.07 | 73.83 | 71.9 | 73.8 |
| 08/09/2022 | 74.1 | 75.52 | 74.06 | 74.96 |
| 08/10/2022 | 75.2 | 75.32 | 73.95 | 74.86 |
| 08/11/2022 | 74.39 | 75.52 | 74.28 | 74.46 |
| 08/12/2022 | 74.58 | 75.72 | 74.57 | 75.57 |
| 08/15/2022 | 75.45 | 75.5 | 73.79 | 74.53 |
| 08/16/2022 | 74.36 | 75.1 | 73.85 | 74.13 |
| 08/17/2022 | 73.91 | 74.98 | 73.81 | 74.56 |
| 08/18/2022 | 74.77 | 74.97 | 73.62 | 74.15 |
| 08/19/2022 | 74.16 | 75.71 | 74.16 | 75.33 |
| 08/22/2022 | 75.33 | 75.86 | 74.35 | 74.55 |
| 08/23/2022 | 74.31 | 74.49 | 72.6 | 72.77 |
| 08/24/2022 | 73.01 | 73.13 | 72.36 | 72.42 |
| 08/25/2022 | 72.66 | 72.66 | 71.03 | 71.5 |
| 08/26/2022 | 71.92 | 72.04 | 71.13 | 71.19 |
| 08/29/2022 | 69.9 | 69.91 | 66.4 | 66.75 |
| 08/30/2022 | 66.75 | 67.25 | 65.95 | 67.2 |
| 08/31/2022 | 67.33 | 67.63 | 66.83 | 67.41 |
| 09/01/2022 | 67.39 | 69.1 | 67.21 | 69.09 |
| 09/02/2022 | 69.37 | 69.78 | 68.34 | 68.61 |
| 09/06/2022 | 68.94 | 69.07 | 68.12 | 68.65 |
| 09/07/2022 | 68.67 | 69.48 | 68.14 | 68.76 |
| 09/08/2022 | 68.95 | 69.58 | 68.18 | 69.38 |
| 09/09/2022 | 69.28 | 70.55 | 69.22 | 70.16 |
| 09/12/2022 | 75.61 | 75.99 | 72.25 | 72.36 |
| 09/13/2022 | 71.56 | 72.1 | 70.77 | 71.04 |
| 09/14/2022 | 70.54 | 71.23 | 70.03 | 70.47 |
| 09/15/2022 | 70.64 | 72.14 | 70.56 | 71.78 |
| 09/16/2022 | 71.75 | 72.25 | 70.9 | 71.52 |
| 09/19/2022 | 71.05 | 71.54 | 69.53 | 70.19 |
| 09/20/2022 | 69.8 | 70.06 | 69.24 | 69.73 |
| 09/21/2022 | 69.74 | 70.37 | 69.44 | 69.46 |
| 09/22/2022 | 69.2 | 71.88 | 69.2 | 71.29 |
| 09/23/2022 | 71.03 | 71.37 | 70.13 | 70.71 |
| 09/26/2022 | 70.14 | 70.85 | 69.69 | 70.15 |
| 09/27/2022 | 70.74 | 71.5 | 70.19 | 70.36 |
| 09/28/2022 | 71.07 | 72.08 | 71.02 | 72.06 |
| 09/29/2022 | 72.14 | 72.61 | 71.16 | 71.71 |
| 09/30/2022 | 71.78 | 72.11 | 70.98 | 71.09 |
| 10/03/2022 | 71.36 | 71.51 | 69.39 | 70.53 |
| 10/04/2022 | 70.63 | 71.91 | 70.1 | 71.21 |
| 10/05/2022 | 70.94 | 71.8 | 70.67 | 71.45 |
| 10/06/2022 | 70.79 | 70.83 | 69.9 | 70.24 |
| 10/07/2022 | 70.34 | 70.46 | 69.26 | 69.7 |
| 10/10/2022 | 69.18 | 69.41 | 68.33 | 68.48 |
| 10/11/2022 | 68.56 | 70.36 | 68.35 | 69.65 |
| 10/12/2022 | 69.69 | 70.49 | 69.25 | 69.28 |
| 10/13/2022 | 68.56 | 71.03 | 68.51 | 70.77 |
| 10/14/2022 | 70.92 | 71.74 | 70.48 | 70.62 |
| 10/17/2022 | 70.75 | 71.61 | 70.65 | 71.38 |
| 10/18/2022 | 72.09 | 72.47 | 71.51 | 71.74 |
| 10/19/2022 | 71.53 | 71.73 | 70.71 | 71.14 |
| 10/20/2022 | 71.05 | 71.2 | 70.03 | 70.35 |
| 10/21/2022 | 70.35 | 72.52 | 69.94 | 72.21 |
| 10/24/2022 | 72.66 | 73.56 | 72.55 | 72.99 |
| 10/25/2022 | 72.64 | 73.21 | 72.25 | 72.77 |
| 10/26/2022 | 73.09 | 75.21 | 72.48 | 74.45 |
| 10/27/2022 | 74.28 | 75.28 | 73.87 | 74.6 |
| 10/28/2022 | 75.25 | 76.99 | 75.08 | 76.83 |
| 10/31/2022 | 76.59 | 78.66 | 76.36 | 77.47 |
| 11/01/2022 | 77 | 77.79 | 76.63 | 77.7 |
| 11/02/2022 | 77.66 | 78.91 | 77.23 | 77.45 |
| 11/03/2022 | 77.25 | 78.69 | 77.16 | 78.48 |
| 11/04/2022 | 78.81 | 79.28 | 77.91 | 78.78 |
| 11/07/2022 | 78.71 | 79.68 | 78.42 | 79.19 |
| 11/08/2022 | 79.19 | 80.44 | 78.86 | 79.98 |
| 11/09/2022 | 79.59 | 81.17 | 79.59 | 79.78 |
| 11/10/2022 | 80.75 | 80.76 | 78.63 | 79.38 |
| 11/11/2022 | 78.1 | 78.46 | 74.55 | 75.96 |
| 11/14/2022 | 76.59 | 77.84 | 76.16 | 76.39 |
| 11/15/2022 | 76.41 | 76.77 | 75.27 | 76.28 |
| 11/16/2022 | 76.56 | 77.75 | 76.02 | 76.15 |
| 11/17/2022 | 75.64 | 77.57 | 75.64 | 77.16 |
| 11/18/2022 | 77.53 | 78.14 | 76.98 | 77.45 |
| 11/21/2022 | 77.65 | 79.07 | 77.62 | 78.96 |
| 11/22/2022 | 79.01 | 79.56 | 78.78 | 78.86 |
| 11/23/2022 | 78.6 | 79.22 | 78.53 | 79.14 |
| 11/25/2022 | 79.31 | 79.78 | 79.14 | 79.24 |
| 11/28/2022 | 79.28 | 79.7 | 78.82 | 79.14 |
| 11/29/2022 | 78.81 | 79.11 | 78.3 | 79.03 |
| 11/30/2022 | 79.75 | 80.3 | 78.64 | 80.28 |
| 12/01/2022 | 80.48 | 81.44 | 80.05 | 80.88 |
| 12/02/2022 | 80.37 | 81.16 | 80.37 | 81.13 |
| 12/05/2022 | 80.93 | 81.42 | 80.4 | 80.7 |
| 12/06/2022 | 80.7 | 81.24 | 79.47 | 79.92 |
| 12/07/2022 | 78.76 | 80.23 | 78.65 | 79.93 |
| 12/08/2022 | 79.98 | 80.08 | 79.47 | 79.88 |
| 12/09/2022 | 80.13 | 80.67 | 78.73 | 78.83 |
| 12/12/2022 | 78.94 | 79.14 | 78.29 | 78.89 |
| 12/13/2022 | 79.36 | 79.36 | 77.27 | 77.35 |
| 12/14/2022 | 77.81 | 77.9 | 76.77 | 77.14 |
| 12/15/2022 | 76.92 | 77.21 | 74.71 | 75 |
| 12/16/2022 | 74.48 | 74.94 | 73.37 | 73.49 |
| 12/19/2022 | 73.66 | 74.23 | 72.65 | 73.16 |
| 12/20/2022 | 73.32 | 73.66 | 72.44 | 72.65 |
| 12/21/2022 | 72.75 | 73.55 | 72.31 | 73.33 |
| 12/22/2022 | 73.09 | 73.86 | 72.84 | 73.83 |
| 12/23/2022 | 73.75 | 73.89 | 72.51 | 72.89 |
| 12/27/2022 | 73.18 | 73.29 | 72.12 | 72.61 |
| 12/28/2022 | 72.87 | 72.96 | 71.92 | 71.99 |
| 12/29/2022 | 72.3 | 72.64 | 71.86 | 72.1 |
| 12/30/2022 | 72.13 | 72.28 | 70.87 | 71.95 |