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
2023-12-29 51.13 51.49 50.99 51.31 11.3M
2023-12-28 51.05 51.45 51.00 51.22 10.7M
2023-12-27 51.41 51.50 50.74 51.21 13.2M
2023-12-26 52.41 52.77 51.05 51.45 12.2M
2023-12-22 50.86 53.48 50.86 52.29 20.0M
2023-12-21 51.34 51.74 50.85 51.26 14.2M
2023-12-20 52.03 52.24 50.93 50.96 14.2M
2023-12-19 51.61 52.18 51.46 52.11 14.3M
2023-12-18 51.15 51.49 50.93 51.34 14.4M
2023-12-15 51.16 51.45 50.69 50.89 44.1M
2023-12-14 52.46 52.54 51.00 51.47 20.2M
2023-12-13 50.07 51.86 49.94 51.86 15.6M
2023-12-12 50.80 50.94 49.80 50.51 14.2M
2023-12-11 50.52 51.14 50.27 51.09 18.4M
2023-12-08 50.26 50.54 50.09 50.31 10.1M
2023-12-07 50.30 51.00 49.99 50.16 14.7M
2023-12-06 50.32 50.43 49.78 49.88 13.8M
2023-12-05 49.80 50.40 49.56 50.23 12.7M
2023-12-04 49.96 50.76 49.77 49.98 14.2M
2023-12-01 49.40 50.18 48.93 50.10 12.8M
2023-11-30 48.78 49.40 48.25 49.38 17.0M
2023-11-29 49.06 49.35 48.67 48.72 12.7M
2023-11-28 49.05 49.32 48.82 48.92 11.4M
2023-11-27 49.61 49.72 48.82 49.02 17.7M
2023-11-24 49.75 49.91 49.47 49.76 5.1M
2023-11-22 48.75 49.50 48.56 49.42 14.7M
2023-11-21 48.83 49.04 48.45 48.48 14.7M
2023-11-20 48.78 50.17 48.42 48.90 27.9M
2023-11-17 51.19 51.22 50.60 50.84 10.2M
2023-11-16 51.46 51.74 50.25 50.84 14.5M
2023-11-15 50.27 51.63 50.15 51.57 13.4M
2023-11-14 50.45 51.18 50.26 50.52 12.0M
2023-11-13 50.45 50.67 50.06 50.15 12.0M
2023-11-10 50.61 50.70 49.58 50.61 12.7M
2023-11-09 52.55 52.57 50.37 50.41 12.2M
2023-11-08 52.52 52.58 51.84 52.42 11.3M
2023-11-07 52.81 53.05 52.13 52.29 20.8M
2023-11-06 53.14 53.55 52.64 52.79 17.6M
2023-11-03 51.39 53.14 51.39 52.82 14.5M
2023-11-02 50.82 51.37 50.69 51.13 13.4M
2023-11-01 51.86 51.91 51.17 51.28 11.3M
2023-10-31 51.38 51.66 50.67 51.53 14.7M
2023-10-30 51.73 51.90 50.26 51.25 29.7M
2023-10-27 52.05 52.22 49.49 51.02 17.9M
2023-10-26 53.96 55.29 52.92 52.97 25.1M
2023-10-25 56.02 56.77 55.96 56.61 11.8M
2023-10-24 56.14 56.68 55.88 56.12 9.4M
2023-10-23 56.35 56.72 55.98 56.00 10.0M
2023-10-20 56.24 57.09 56.24 56.46 11.6M
2023-10-19 56.64 56.96 55.72 56.48 13.2M
2023-10-18 57.40 57.59 56.77 56.85 11.8M
2023-10-17 57.15 57.65 56.98 57.37 13.2M
2023-10-16 56.79 57.49 56.69 57.17 12.3M
2023-10-13 56.37 56.67 55.90 56.47 12.8M
2023-10-12 56.63 56.67 55.80 56.26 10.7M
2023-10-11 56.48 56.89 56.34 56.65 8.5M
2023-10-10 56.71 56.77 56.23 56.39 13.2M
2023-10-09 56.10 57.13 55.70 56.61 8.5M
2023-10-06 56.25 56.88 56.17 56.66 8.9M
2023-10-05 56.04 56.61 55.83 56.42 8.0M
2023-10-04 57.10 57.34 56.31 56.73 11.7M
2023-10-03 57.66 58.05 57.12 57.22 11.0M
2023-10-02 58.01 58.06 57.15 57.85 8.9M
2023-09-29 58.18 58.46 57.87 58.04 10.9M
2023-09-28 58.01 58.42 57.81 58.14 8.3M
2023-09-27 58.58 58.75 57.61 57.89 11.4M
2023-09-26 58.87 59.25 58.52 58.54 9.4M
2023-09-25 58.84 59.28 58.55 59.16 7.0M
2023-09-22 59.33 59.46 58.77 58.90 8.2M
2023-09-21 58.56 59.46 58.53 59.08 9.6M
2023-09-20 58.80 59.31 58.71 58.78 8.7M
2023-09-19 58.56 58.92 58.34 58.63 10.5M
2023-09-18 59.04 59.15 58.33 58.58 16.9M
2023-09-15 59.44 59.83 58.86 59.03 22.4M
2023-09-14 60.14 60.55 59.28 59.49 18.1M
2023-09-13 60.25 60.58 59.65 59.65 19.4M
2023-09-12 61.01 61.02 59.84 60.24 9.9M
2023-09-11 60.75 61.43 60.68 60.81 14.4M
2023-09-08 60.16 60.89 60.01 60.82 9.5M
2023-09-07 59.87 60.50 59.86 59.97 9.7M
2023-09-06 60.30 60.40 59.45 59.67 12.2M
2023-09-05 61.89 62.00 60.59 60.64 10.9M
2023-09-01 61.83 62.40 61.83 62.02 6.8M
2023-08-31 62.45 62.53 61.65 61.65 11.5M
2023-08-30 62.93 63.03 62.20 62.38 9.1M
2023-08-29 61.98 63.41 61.98 62.85 12.0M
2023-08-28 62.06 62.41 61.38 61.64 6.8M
2023-08-25 61.42 62.30 61.25 62.08 8.0M
2023-08-24 61.36 62.01 61.23 61.28 8.3M
2023-08-23 62.26 62.40 61.41 61.56 7.9M
2023-08-22 61.81 62.13 61.60 61.86 8.7M
2023-08-21 62.13 62.49 61.90 61.91 9.9M
2023-08-18 62.22 62.58 61.87 62.06 8.2M
2023-08-17 61.02 62.72 61.00 62.15 17.9M
2023-08-16 61.34 61.62 60.89 60.93 9.6M
2023-08-15 61.53 62.15 61.20 61.75 14.4M
2023-08-14 61.35 61.89 61.21 61.62 19.5M
2023-08-11 61.53 61.73 61.07 61.23 16.8M
2023-08-10 61.09 61.95 60.95 61.29 23.8M
2023-08-09 59.80 60.95 59.75 60.62 7.7M
2023-08-08 60.69 60.82 59.71 60.16 12.5M
2023-08-07 60.51 60.76 60.10 60.47 9.8M
2023-08-04 61.08 61.45 60.37 60.49 7.6M
2023-08-03 61.46 61.47 60.45 61.23 6.9M
2023-08-02 61.17 62.33 61.02 61.75 11.9M
2023-08-01 62.32 62.57 61.18 61.53 9.2M
2023-07-31 61.35 62.32 61.11 62.19 11.7M
2023-07-28 60.80 61.50 60.05 61.41 11.6M
2023-07-27 61.00 62.53 60.38 60.73 22.6M
2023-07-26 63.14 63.89 62.93 63.41 11.0M
2023-07-25 64.50 64.65 63.75 63.77 7.0M
2023-07-24 64.70 65.38 64.70 64.73 6.9M
2023-07-21 63.89 64.79 63.76 64.68 9.9M
2023-07-20 62.45 64.04 62.37 63.77 9.3M
2023-07-19 62.12 62.86 62.00 62.06 8.7M
2023-07-18 61.94 62.76 61.80 62.00 6.5M
2023-07-17 61.99 62.02 61.41 61.85 7.5M
2023-07-14 62.02 62.34 61.57 61.94 9.2M
2023-07-13 62.40 62.75 62.21 62.28 9.0M
2023-07-12 62.88 63.27 62.12 62.28 7.3M
2023-07-11 62.32 62.92 62.12 62.79 9.3M
2023-07-10 62.63 62.96 62.30 62.48 7.5M
2023-07-07 63.24 63.45 62.63 62.65 8.7M
2023-07-06 63.66 63.91 63.30 63.44 6.6M
2023-07-05 64.31 65.00 63.92 64.73 8.8M
2023-07-03 63.94 64.91 63.44 64.43 4.8M
2023-06-30 64.28 64.41 63.94 63.95 8.4M
2023-06-29 63.77 64.45 63.63 64.00 7.0M
2023-06-28 64.70 64.70 62.88 64.09 9.5M
2023-06-27 64.75 65.05 64.22 64.75 6.5M
2023-06-26 65.04 65.10 64.01 64.79 7.9M
2023-06-23 65.38 65.42 64.89 65.04 11.1M
2023-06-22 65.75 65.85 65.12 65.30 5.8M
2023-06-21 65.91 66.38 65.45 65.50 8.5M
2023-06-20 65.83 66.37 65.25 66.03 10.8M
2023-06-16 64.88 66.24 64.61 66.16 19.4M
2023-06-15 64.24 64.94 63.87 64.67 8.5M
2023-06-14 64.96 65.00 64.05 64.16 6.4M
2023-06-13 64.19 64.80 63.96 64.76 8.0M
2023-06-12 64.79 64.98 64.20 64.76 7.1M
2023-06-09 65.37 65.46 64.60 64.80 7.1M
2023-06-08 65.34 65.62 65.07 65.31 5.0M
2023-06-07 65.16 65.33 64.75 65.16 6.6M
2023-06-06 66.27 66.38 65.12 65.48 5.6M
2023-06-05 65.90 66.46 65.69 65.98 7.4M
2023-06-02 64.92 65.79 64.49 65.66 6.8M
2023-06-01 64.46 64.73 63.78 64.68 8.7M
2023-05-31 63.69 64.60 63.15 64.44 14.9M
2023-05-30 63.37 64.09 63.07 63.71 8.4M
2023-05-26 64.51 64.97 63.70 63.82 8.5M
2023-05-25 64.94 65.15 63.98 64.56 7.8M
2023-05-24 66.60 66.69 65.25 65.47 7.3M
2023-05-23 66.08 67.16 65.86 66.53 10.2M
2023-05-22 65.84 66.30 65.14 65.81 7.4M
2023-05-19 65.77 66.35 65.66 65.84 9.2M
2023-05-18 66.31 66.35 65.18 65.70 10.1M
2023-05-17 67.06 67.35 66.07 66.53 9.3M
2023-05-16 68.06 68.14 66.93 67.02 7.9M
2023-05-15 68.20 68.46 67.77 68.17 5.9M
2023-05-12 68.61 68.78 67.61 68.06 12.0M
2023-05-11 68.57 69.10 67.96 69.08 8.4M
2023-05-10 68.17 68.95 67.56 68.49 8.8M
2023-05-09 68.00 68.37 67.84 68.00 6.4M
2023-05-08 68.08 68.77 67.86 68.41 6.1M
2023-05-05 67.14 68.44 67.12 68.14 8.6M
2023-05-04 66.45 67.24 66.40 66.82 8.8M
2023-05-03 68.33 68.74 66.32 66.64 12.7M
2023-05-02 68.25 68.99 67.40 68.10 7.8M
2023-05-01 67.28 68.74 67.26 68.40 10.0M
2023-04-28 67.14 67.23 66.02 66.77 10.8M
2023-04-27 68.02 68.02 66.50 67.61 10.5M
2023-04-26 69.60 69.74 67.64 68.02 10.2M
2023-04-25 70.68 70.94 70.10 70.24 5.3M
2023-04-24 70.34 70.62 70.06 70.54 5.4M
2023-04-21 70.09 70.55 69.95 70.49 6.5M
2023-04-20 69.70 69.81 68.85 69.53 6.0M
2023-04-19 70.27 70.42 69.55 69.86 8.2M
2023-04-18 70.55 70.75 69.88 70.23 5.7M
2023-04-17 70.60 70.78 70.22 70.60 4.4M
2023-04-14 70.60 70.79 69.95 70.45 6.3M
2023-04-13 70.44 70.82 69.93 70.69 6.0M
2023-04-12 70.05 70.67 69.80 70.21 5.4M
2023-04-11 70.47 70.50 69.97 70.03 4.8M
2023-04-10 70.76 70.84 69.99 70.28 5.6M
2023-04-06 69.69 71.07 69.60 70.74 9.7M
2023-04-05 69.46 70.21 69.04 69.82 7.7M
2023-04-04 69.78 69.78 68.63 68.91 8.6M
2023-04-03 69.03 70.01 68.67 69.69 7.3M
2023-03-31 68.66 69.38 68.37 69.31 9.0M
2023-03-30 68.38 68.53 67.99 68.20 4.4M
2023-03-29 68.22 68.46 67.86 68.18 5.4M
2023-03-28 68.08 68.59 67.96 68.20 4.7M
2023-03-27 68.09 68.82 68.01 68.07 6.7M
2023-03-24 67.20 67.78 66.69 67.68 6.3M
2023-03-23 67.59 67.90 66.64 66.98 6.7M
2023-03-22 67.49 68.00 67.22 67.24 6.7M
2023-03-21 67.48 67.81 66.87 67.51 8.0M
2023-03-20 66.73 67.38 66.24 67.24 9.7M
2023-03-17 67.33 67.33 66.21 66.53 21.6M
2023-03-16 67.03 67.61 65.86 67.10 10.5M
2023-03-15 66.12 67.72 66.06 67.48 10.7M
2023-03-14 66.30 66.56 65.76 66.47 9.4M
2023-03-13 65.41 67.09 65.28 66.00 9.6M
2023-03-10 66.32 67.41 65.43 65.71 10.3M
2023-03-09 67.60 67.72 66.34 66.51 7.6M
2023-03-08 67.91 68.05 66.94 67.29 6.0M
2023-03-07 69.18 69.21 67.44 68.00 8.1M
2023-03-06 69.37 69.66 68.73 68.90 7.0M
2023-03-03 69.36 69.42 68.81 69.30 6.5M
2023-03-02 69.23 69.73 68.99 69.19 6.1M
2023-03-01 68.70 69.79 68.61 69.36 5.9M
2023-02-28 69.80 69.94 68.82 68.96 8.7M
2023-02-27 70.29 70.41 69.73 69.99 5.0M
2023-02-24 71.11 71.22 69.82 70.18 6.4M
2023-02-23 71.38 71.98 70.89 71.40 5.5M
2023-02-22 71.30 71.71 70.58 71.31 5.7M
2023-02-21 71.27 71.67 70.82 71.22 6.2M
2023-02-17 70.62 71.74 70.52 71.11 11.1M
2023-02-16 70.80 71.22 70.18 70.85 5.6M
2023-02-15 72.30 72.47 71.34 71.47 5.9M
2023-02-14 73.31 73.47 72.20 72.25 5.6M
2023-02-13 72.22 73.44 71.98 73.17 8.6M
2023-02-10 71.71 72.36 71.24 72.20 8.6M
2023-02-09 73.49 73.84 71.43 71.49 12.8M
2023-02-08 74.31 74.42 72.94 73.65 10.1M
2023-02-07 74.55 74.69 73.98 74.52 8.7M
2023-02-06 74.45 75.18 74.23 74.53 7.1M
2023-02-03 73.21 74.47 72.61 74.45 10.2M
2023-02-02 70.32 72.88 69.80 72.77 13.0M
2023-02-01 72.94 72.94 70.81 71.23 10.7M
2023-01-31 72.11 72.66 71.65 72.65 9.4M
2023-01-30 72.59 72.91 71.88 72.03 8.9M
2023-01-27 72.99 73.45 72.34 72.45 5.4M
2023-01-26 73.11 73.20 71.98 72.99 6.5M
2023-01-25 72.56 73.24 72.01 73.17 6.6M
2023-01-24 73.00 75.00 72.12 72.34 7.3M
2023-01-23 74.09 74.20 72.85 73.26 7.4M
2023-01-20 73.90 74.15 73.35 74.15 10.5M
2023-01-19 72.35 73.87 72.16 73.75 9.4M
2023-01-18 72.34 72.67 72.08 72.14 8.4M
2023-01-17 73.11 73.49 72.01 72.31 9.0M
2023-01-13 71.63 72.52 71.43 72.51 9.1M
2023-01-12 71.68 71.95 71.06 71.60 6.8M
2023-01-11 71.51 71.98 71.02 71.94 7.3M
2023-01-10 71.28 71.70 70.79 71.65 6.7M
2023-01-09 73.12 73.16 70.75 71.01 13.0M
2023-01-06 72.35 73.40 72.10 73.00 7.3M
2023-01-05 71.74 72.38 71.53 71.92 8.1M
2023-01-04 72.25 73.26 71.73 72.62 9.9M
2023-01-03 71.76 72.97 71.68 72.26 7.8M