Bristol-Myers Squibb

BMY
🏛️ usa →
45.09
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 62.61 62.99 62.35 62.35 6.4M
2021-12-30 62.50 63.17 62.36 62.52 6.2M
2021-12-29 62.19 62.49 62.03 62.29 4.9M
2021-12-28 62.32 62.64 62.11 62.35 6.0M
2021-12-27 62.09 62.35 61.77 62.29 9.5M
2021-12-23 62.41 62.56 61.85 62.05 8.1M
2021-12-22 61.36 62.28 60.93 62.10 15.1M
2021-12-21 62.00 62.24 61.25 61.45 8.7M
2021-12-20 61.44 62.04 60.88 61.72 10.9M
2021-12-17 62.30 62.57 61.36 61.56 24.5M
2021-12-16 61.00 62.67 60.79 62.17 17.9M
2021-12-15 59.62 60.88 59.60 60.61 18.5M
2021-12-14 58.80 60.43 58.60 59.51 21.2M
2021-12-13 57.26 59.37 57.11 59.05 18.9M
2021-12-10 57.61 57.80 56.11 56.36 14.5M
2021-12-09 57.24 57.80 56.91 57.54 13.6M
2021-12-08 57.39 57.88 57.15 57.60 11.4M
2021-12-07 57.05 57.76 56.94 57.13 13.0M
2021-12-06 56.52 57.54 56.45 56.83 19.0M
2021-12-03 55.76 56.69 55.76 56.32 18.4M
2021-12-02 54.99 55.88 54.67 55.41 17.2M
2021-12-01 53.94 55.96 53.91 54.95 20.2M
2021-11-30 54.16 54.35 53.22 53.63 25.4M
2021-11-29 55.84 56.30 54.60 54.64 22.0M
2021-11-26 56.31 56.73 55.82 56.53 15.8M
2021-11-24 57.42 57.72 56.56 56.81 17.7M
2021-11-23 57.29 57.96 57.20 57.45 14.5M
2021-11-22 57.81 58.32 57.02 57.04 14.2M
2021-11-19 59.13 59.42 57.80 57.83 13.9M
2021-11-18 59.45 59.70 58.74 59.04 9.8M
2021-11-17 59.00 59.75 58.35 59.44 12.3M
2021-11-16 59.50 59.94 58.85 59.10 9.3M
2021-11-15 59.80 60.06 59.49 59.62 10.5M
2021-11-12 58.82 59.70 58.76 59.43 9.3M
2021-11-11 59.40 59.69 59.14 59.19 8.1M
2021-11-10 59.30 59.95 59.30 59.39 11.0M
2021-11-09 59.41 59.65 59.20 59.46 9.1M
2021-11-08 59.80 60.20 59.06 59.41 10.3M
2021-11-05 59.08 59.86 58.77 59.45 10.6M
2021-11-04 59.44 59.69 58.61 59.25 9.8M
2021-11-03 58.55 59.47 58.41 59.36 12.3M
2021-11-02 58.78 59.63 58.29 58.63 13.5M
2021-11-01 58.30 59.22 58.29 58.68 13.2M
2021-10-29 57.25 58.57 57.14 58.40 17.1M
2021-10-28 56.53 57.75 56.35 57.13 16.4M
2021-10-27 58.35 58.42 56.11 56.49 18.8M
2021-10-26 57.90 58.35 57.62 58.24 10.0M
2021-10-25 57.72 58.16 57.52 57.81 9.7M
2021-10-22 57.81 59.00 57.43 57.60 6.9M
2021-10-21 58.09 58.10 57.37 57.81 7.2M
2021-10-20 57.91 58.60 57.90 58.07 9.0M
2021-10-19 57.18 57.64 57.02 57.59 9.4M
2021-10-18 58.01 58.15 56.92 56.94 13.3M
2021-10-15 58.11 58.69 57.91 58.36 9.4M
2021-10-14 57.07 58.17 57.01 57.70 9.0M
2021-10-13 57.06 57.39 56.66 57.07 9.9M
2021-10-12 57.52 58.84 56.82 57.06 11.7M
2021-10-11 57.32 57.77 57.01 57.42 10.7M
2021-10-08 58.87 58.99 56.81 57.26 27.2M
2021-10-07 58.75 59.35 58.37 59.01 13.8M
2021-10-06 59.11 59.23 58.60 59.19 9.3M
2021-10-05 58.86 59.68 58.83 59.15 11.4M
2021-10-04 59.40 60.03 58.85 58.93 12.5M
2021-10-01 59.37 59.76 58.65 59.51 11.2M
2021-09-30 60.18 60.57 59.15 59.17 12.0M
2021-09-29 59.90 60.94 59.90 60.62 9.0M
2021-09-28 59.88 60.23 59.38 59.84 10.8M
2021-09-27 60.11 60.72 59.79 59.84 8.2M
2021-09-24 60.50 61.10 60.17 60.23 9.5M
2021-09-23 60.40 61.34 60.22 60.63 9.4M
2021-09-22 60.50 60.66 60.05 60.15 9.7M
2021-09-21 60.54 61.13 60.31 60.33 10.2M
2021-09-20 60.64 61.38 60.16 60.50 15.4M
2021-09-17 60.51 61.42 60.36 61.31 20.5M
2021-09-16 61.86 62.05 60.66 61.23 13.6M
2021-09-15 61.98 62.47 61.81 62.00 8.0M
2021-09-14 63.06 63.09 61.97 62.11 8.0M
2021-09-13 63.47 63.51 62.56 62.84 9.0M
2021-09-10 63.72 63.87 62.96 63.13 10.0M
2021-09-09 64.44 64.76 63.45 63.58 11.2M
2021-09-08 64.61 65.14 64.02 64.92 12.2M
2021-09-07 65.44 65.56 64.65 65.19 8.8M
2021-09-03 65.97 65.97 65.29 65.61 7.8M
2021-09-02 65.97 66.12 65.50 66.12 7.1M
2021-09-01 67.29 67.29 65.44 65.81 10.3M
2021-08-31 67.05 67.65 66.77 66.86 8.5M
2021-08-30 66.71 67.48 66.51 67.21 4.3M
2021-08-27 67.08 67.22 66.58 66.60 6.9M
2021-08-26 67.43 67.76 66.95 66.99 4.7M
2021-08-25 68.26 68.31 67.30 67.60 7.6M
2021-08-24 68.84 68.85 68.19 68.52 5.1M
2021-08-23 69.26 69.75 68.88 68.94 8.0M
2021-08-20 68.71 69.35 68.30 69.20 9.1M
2021-08-19 67.65 69.11 67.56 68.51 11.7M
2021-08-18 68.99 69.07 67.86 67.93 6.9M
2021-08-17 68.68 69.16 68.21 68.96 7.6M
2021-08-16 67.51 68.70 67.50 68.68 6.8M
2021-08-13 67.01 67.83 66.98 67.51 4.9M
2021-08-12 66.77 67.22 66.60 66.95 5.7M
2021-08-11 67.53 67.73 66.75 66.87 5.8M
2021-08-10 67.44 67.57 66.77 67.38 7.4M
2021-08-09 68.20 68.33 67.22 67.38 8.2M
2021-08-06 68.39 68.40 67.76 68.12 6.6M
2021-08-05 68.67 68.76 67.97 68.42 5.5M
2021-08-04 68.93 69.34 68.45 68.49 5.9M
2021-08-03 68.30 69.33 68.00 69.31 8.8M
2021-08-02 68.20 68.70 67.96 68.02 6.6M
2021-07-30 68.15 68.52 67.49 67.87 10.0M
2021-07-29 69.00 69.27 68.05 68.15 9.0M
2021-07-28 67.60 68.99 67.01 68.73 11.6M
2021-07-27 67.26 67.72 67.05 67.49 11.2M
2021-07-26 68.22 68.34 67.49 67.69 8.3M
2021-07-23 68.00 68.53 67.80 68.34 7.1M
2021-07-22 67.14 68.00 66.93 67.96 11.1M
2021-07-21 67.11 67.24 66.56 67.16 5.8M
2021-07-20 66.50 67.67 66.44 66.72 8.7M
2021-07-19 66.80 67.26 65.78 66.36 11.1M
2021-07-16 67.44 67.58 66.82 67.30 6.4M
2021-07-15 67.65 67.94 67.12 67.43 7.5M
2021-07-14 67.53 67.99 67.20 67.88 7.1M
2021-07-13 67.22 67.61 67.01 67.44 5.5M
2021-07-12 67.06 67.86 67.00 67.50 8.0M
2021-07-09 66.70 67.57 66.70 67.16 8.9M
2021-07-08 66.65 66.80 66.07 66.69 11.4M
2021-07-07 66.77 67.19 66.22 67.14 7.9M
2021-07-06 66.68 66.81 66.05 66.65 9.6M
2021-07-02 66.76 66.98 66.34 66.95 6.9M
2021-07-01 66.42 66.74 66.25 66.56 8.4M
2021-06-30 66.31 67.16 66.19 66.82 10.1M
2021-06-29 66.40 66.61 66.09 66.27 5.3M
2021-06-28 66.72 66.99 66.12 66.40 8.8M
2021-06-25 65.93 67.09 65.71 66.74 22.6M
2021-06-24 65.46 66.21 65.41 65.85 6.7M
2021-06-23 66.15 66.22 65.24 65.26 7.5M
2021-06-22 66.75 66.79 65.71 65.94 9.5M
2021-06-21 66.61 67.16 66.48 66.83 10.2M
2021-06-18 66.40 66.73 65.78 66.47 15.0M
2021-06-17 67.03 67.17 66.23 66.77 8.8M
2021-06-16 67.42 67.86 66.84 66.92 10.8M
2021-06-15 67.50 67.57 66.92 67.42 6.2M
2021-06-14 67.32 67.45 66.65 67.29 5.4M
2021-06-11 67.89 67.94 66.78 67.34 9.5M
2021-06-10 65.55 67.70 65.42 67.39 15.0M
2021-06-09 64.02 65.55 63.92 65.40 13.7M
2021-06-08 64.81 64.89 63.22 63.70 14.4M
2021-06-07 65.03 65.41 64.73 64.77 8.0M
2021-06-04 64.98 65.23 64.86 64.94 8.0M
2021-06-03 64.47 65.09 64.29 64.80 7.8M
2021-06-02 65.24 65.42 64.54 64.69 7.5M
2021-06-01 66.40 66.40 65.03 65.10 8.8M
2021-05-28 65.66 66.21 65.60 65.72 6.4M
2021-05-27 66.30 66.65 65.58 65.71 12.3M
2021-05-26 66.72 66.80 65.99 66.13 8.5M
2021-05-25 67.34 67.56 66.67 66.76 9.3M
2021-05-24 67.27 67.96 67.21 67.29 8.4M
2021-05-21 67.24 67.92 66.98 67.05 9.4M
2021-05-20 65.32 67.23 65.26 67.00 13.2M
2021-05-19 65.32 65.58 64.59 65.55 7.6M
2021-05-18 65.42 65.80 65.13 65.60 6.7M
2021-05-17 64.84 65.84 64.84 65.46 9.2M
2021-05-14 65.20 65.29 64.62 64.88 7.6M
2021-05-13 64.44 65.34 64.44 65.04 8.6M
2021-05-12 64.43 65.23 64.25 64.53 10.6M
2021-05-11 64.43 64.90 64.05 64.26 9.5M
2021-05-10 64.64 65.29 64.59 64.70 10.3M
2021-05-07 64.70 65.39 64.19 64.44 7.8M
2021-05-06 64.60 64.72 64.05 64.46 11.1M
2021-05-05 63.90 64.85 63.90 64.68 12.8M
2021-05-04 63.38 64.21 63.34 63.95 10.6M
2021-05-03 62.70 63.59 62.65 63.48 10.7M
2021-04-30 62.00 62.77 61.51 62.42 17.0M
2021-04-29 65.00 65.26 62.41 62.89 21.5M
2021-04-28 66.10 66.39 65.75 66.03 7.6M
2021-04-27 66.00 66.28 65.60 65.96 7.5M
2021-04-26 65.96 66.00 65.08 65.89 11.8M
2021-04-23 66.30 66.93 65.86 66.01 14.7M
2021-04-22 66.15 66.56 65.82 66.32 12.9M
2021-04-21 66.52 66.89 66.08 66.32 9.5M
2021-04-20 65.45 66.53 65.42 66.08 9.7M
2021-04-19 65.42 65.93 65.21 65.60 11.9M
2021-04-16 64.93 65.64 64.74 65.46 14.6M
2021-04-15 64.00 64.73 63.92 64.44 9.8M
2021-04-14 63.75 63.96 63.58 63.81 7.6M
2021-04-13 62.91 63.74 62.75 63.58 9.5M
2021-04-12 62.53 62.78 62.27 62.69 11.2M
2021-04-09 61.80 62.64 61.68 62.61 7.9M
2021-04-08 62.20 62.42 61.76 61.91 7.8M
2021-04-07 62.01 62.54 61.93 62.06 11.8M
2021-04-06 63.21 63.30 61.89 61.98 14.0M
2021-04-05 62.90 63.60 62.88 63.16 8.9M
2021-04-01 63.18 63.34 62.54 62.93 9.7M
2021-03-31 62.90 63.77 62.78 63.13 12.7M
2021-03-30 64.00 64.08 63.17 63.31 12.2M
2021-03-29 63.86 64.42 63.66 64.07 9.7M
2021-03-26 62.95 63.98 62.83 63.94 12.5M
2021-03-25 63.00 63.00 61.98 62.79 11.2M
2021-03-24 62.46 62.89 62.27 62.30 9.6M
2021-03-23 63.38 63.53 62.59 62.62 11.0M
2021-03-22 62.20 63.52 62.11 63.38 16.1M
2021-03-19 62.07 62.75 61.37 62.70 32.1M
2021-03-18 61.98 63.24 61.86 62.33 12.2M
2021-03-17 62.09 62.54 61.45 62.18 9.5M
2021-03-16 61.34 62.14 61.34 61.90 10.2M
2021-03-15 60.66 61.44 60.29 61.39 11.0M
2021-03-12 60.43 60.94 60.20 60.64 8.0M
2021-03-11 61.00 61.19 60.35 60.35 10.1M
2021-03-10 61.14 61.28 60.46 60.93 10.2M
2021-03-09 60.79 61.86 60.56 60.57 12.7M
2021-03-08 60.60 61.72 60.13 60.45 10.6M
2021-03-05 59.51 60.59 59.33 60.43 15.0M
2021-03-04 60.54 60.96 58.63 59.34 17.3M
2021-03-03 61.05 61.35 59.97 60.75 13.6M
2021-03-02 61.95 62.18 61.21 61.27 9.6M
2021-03-01 61.90 62.07 61.52 61.63 7.3M
2021-02-26 62.03 62.70 61.26 61.33 13.2M
2021-02-25 62.43 63.17 61.81 62.10 17.1M
2021-02-24 60.90 62.92 60.87 62.59 16.5M
2021-02-23 61.20 61.38 60.03 60.72 13.7M
2021-02-22 60.42 61.24 59.71 60.99 9.9M
2021-02-19 61.14 61.50 60.52 60.60 17.0M
2021-02-18 60.31 61.72 60.30 61.02 14.1M
2021-02-17 59.49 60.93 59.42 60.59 11.7M
2021-02-16 60.10 60.37 59.37 59.40 12.4M
2021-02-12 59.86 60.28 59.65 59.99 9.5M
2021-02-11 60.00 60.22 59.70 59.99 8.3M
2021-02-10 60.10 60.53 59.61 60.00 13.1M
2021-02-09 60.23 60.34 59.68 59.76 14.2M
2021-02-08 61.35 61.37 59.67 60.23 18.9M
2021-02-05 61.06 61.77 60.51 60.92 16.2M
2021-02-04 62.00 62.89 61.24 61.56 16.0M
2021-02-03 62.87 63.21 62.01 62.03 15.1M
2021-02-02 63.00 64.64 62.89 62.94 16.1M
2021-02-01 61.91 62.87 61.66 62.21 11.2M
2021-01-29 62.30 62.80 61.03 61.43 16.1M
2021-01-28 62.83 63.38 62.20 62.29 17.5M
2021-01-27 63.89 63.89 61.90 62.02 13.8M
2021-01-26 64.50 65.65 64.38 64.44 11.3M
2021-01-25 64.64 65.14 63.96 64.83 9.2M
2021-01-22 63.89 65.03 63.76 64.56 9.1M
2021-01-21 65.65 66.20 63.98 64.18 14.1M
2021-01-20 66.57 66.82 66.00 66.25 9.6M
2021-01-19 66.85 67.16 66.33 66.74 10.8M
2021-01-15 66.02 66.86 65.54 66.54 11.3M
2021-01-14 64.91 66.37 64.78 66.02 12.5M
2021-01-13 65.50 65.96 64.64 64.73 10.3M
2021-01-12 65.36 66.30 64.91 65.43 15.8M
2021-01-11 63.40 65.25 63.24 64.97 18.3M
2021-01-08 62.19 63.18 62.15 62.49 10.0M
2021-01-07 61.34 62.63 61.00 62.36 10.9M
2021-01-06 60.55 62.05 60.52 61.70 12.4M
2021-01-05 61.11 61.71 60.47 61.55 11.6M
2021-01-04 61.74 62.15 60.50 61.38 12.4M