The average closing price for Bristol-Myers Squibb (BMY) between March 31, 2022 and March 31, 2023 was $64.24. It was down 3.5% in that time. The latest price is $43.96.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2023 | $60.59 | $61.23 | $60.34 | $61.17 | 8,953,200 |
March 30 2023 | $60.35 | $60.48 | $60.00 | $60.19 | 4,400,100 |
March 29 2023 | $60.21 | $60.42 | $59.89 | $60.17 | 5,369,900 |
March 28 2023 | $60.08 | $60.53 | $59.98 | $60.19 | 4,715,100 |
March 27 2023 | $60.09 | $60.73 | $60.02 | $60.07 | 6,711,300 |
March 24 2023 | $59.31 | $59.82 | $58.86 | $59.73 | 6,274,900 |
March 23 2023 | $59.65 | $59.92 | $58.81 | $59.11 | 6,723,600 |
March 22 2023 | $59.56 | $60.01 | $59.32 | $59.34 | 6,657,600 |
March 21 2023 | $59.55 | $59.84 | $59.01 | $59.58 | 8,039,600 |
March 20 2023 | $58.89 | $59.46 | $58.46 | $59.34 | 9,731,700 |
March 17 2023 | $59.42 | $59.42 | $58.43 | $58.71 | 21,616,900 |
March 16 2023 | $59.16 | $59.67 | $58.12 | $59.22 | 10,541,100 |
March 15 2023 | $58.35 | $59.76 | $58.30 | $59.55 | 10,701,900 |
March 14 2023 | $58.51 | $58.74 | $58.03 | $58.66 | 9,408,400 |
March 13 2023 | $57.73 | $59.21 | $57.61 | $58.25 | 9,598,000 |
March 10 2023 | $58.53 | $59.49 | $57.74 | $57.99 | 10,282,400 |
March 09 2023 | $59.66 | $59.76 | $58.54 | $58.70 | 7,553,600 |
March 08 2023 | $59.93 | $60.06 | $59.08 | $59.38 | 5,962,900 |
March 07 2023 | $61.05 | $61.08 | $59.52 | $60.01 | 8,135,800 |
March 06 2023 | $61.22 | $61.48 | $60.66 | $60.81 | 7,000,100 |
March 03 2023 | $61.21 | $61.26 | $60.73 | $61.16 | 6,540,100 |
March 02 2023 | $61.10 | $61.53 | $60.88 | $61.06 | 6,068,900 |
March 01 2023 | $60.63 | $61.59 | $60.55 | $61.21 | 5,883,400 |
February 28 2023 | $61.60 | $61.72 | $60.73 | $60.86 | 8,697,900 |
February 27 2023 | $62.03 | $62.14 | $61.54 | $61.77 | 4,990,700 |
Daily pricing data for Bristol-Myers Squibb dates back to 6/1/1972, and may be incomplete.
