Skip to main content

Bristol-Myers Squibb (NY: BMY )

49.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 36.28 36.60 36.08 36.23 10,655,373 -0.38(-1.03%)
Jan 30, 2014 36.70 37.02 36.38 36.61 10,381,607 +0.20(+0.54%)
Jan 29, 2014 36.78 37.15 36.15 36.42 15,622,863 -0.62(-1.66%)
Jan 28, 2014 36.20 37.34 36.19 37.03 18,122,728 +0.98(+2.72%)
Jan 27, 2014 37.04 37.05 35.86 36.05 27,144,188 -0.88(-2.40%)
Jan 24, 2014 39.59 40.22 36.48 36.94 40,445,300 -2.18(-5.58%)
Jan 23, 2014 39.38 39.38 38.22 39.12 19,460,232 -0.62(-1.57%)
Jan 22, 2014 39.69 40.01 39.58 39.74 9,031,265 +0.16(+0.40%)
Jan 21, 2014 39.47 40.01 39.32 39.58 10,857,857 +0.17(+0.42%)
Jan 17, 2014 39.82 39.42 39.42 39.42 12,293,938 -0.32(-0.80%)
Jan 16, 2014 39.34 39.93 39.26 39.74 12,902,757 +0.22(+0.55%)
Jan 15, 2014 40.37 40.37 39.37 39.52 13,975,716 -0.86(-2.12%)
Jan 14, 2014 40.24 40.59 39.76 40.37 13,778,554 +0.19(+0.47%)
Jan 13, 2014 40.58 41.21 40.10 40.19 16,760,279 -0.55(-1.35%)
Jan 10, 2014 40.48 40.81 40.18 40.74 19,989,816 +0.83(+2.09%)
Jan 09, 2014 38.93 39.95 38.90 39.90 14,269,566 +1.17(+3.01%)
Jan 08, 2014 38.05 38.75 37.92 38.74 8,867,203 +0.62(+1.64%)
Jan 07, 2014 38.14 38.76 38.07 38.11 12,357,811 -0.06(-0.15%)
Jan 06, 2014 38.48 38.50 38.02 38.17 10,659,913 -0.15(-0.40%)
Jan 03, 2014 38.00 38.56 37.97 38.32 6,185,444 +0.42(+1.11%)
Jan 02, 2014 38.08 38.55 37.81 37.90 7,779,334 -0.64(-1.66%)
Dec 31, 2013 38.47 38.54 38.54 38.54 5,509,207 +0.07(+0.17%)
Dec 30, 2013 38.19 38.52 37.86 38.47 6,126,533 +0.19(+0.51%)
Dec 27, 2013 38.65 38.75 38.23 38.28 5,079,762 -0.32(-0.84%)
Dec 26, 2013 38.30 38.62 38.16 38.60 3,671,773 +0.29(+0.75%)
Dec 24, 2013 38.24 38.38 37.90 38.32 3,518,178 -0.09(-0.24%)
Dec 23, 2013 38.47 38.59 38.19 38.41 6,938,796 -0.03(-0.07%)
Dec 20, 2013 38.89 39.17 38.27 38.44 15,377,458 -0.34(-0.87%)
Dec 19, 2013 38.43 39.25 38.11 38.78 16,493,407 +0.90(+2.38%)
Dec 18, 2013 36.92 37.96 36.54 37.88 12,320,547 +1.07(+2.92%)
Dec 17, 2013 36.73 36.96 36.29 36.80 8,878,288 +0.16(+0.43%)
Dec 16, 2013 36.57 36.85 36.23 36.65 7,708,248 +0.11(+0.30%)
Dec 13, 2013 36.51 36.64 36.09 36.54 7,444,466 +0.13(+0.36%)
Dec 12, 2013 36.36 36.58 36.09 36.41 8,785,102 -0.07(-0.20%)
Dec 11, 2013 36.81 36.81 36.29 36.48 9,405,588 -0.42(-1.13%)
Dec 10, 2013 36.72 36.97 36.58 36.90 8,473,768 +0.01(+0.04%)
Dec 09, 2013 36.43 37.45 36.38 36.88 10,666,182 +0.38(+1.05%)
Dec 06, 2013 36.88 36.95 36.17 36.50 11,692,538 -0.09(-0.24%)
Dec 05, 2013 36.70 37.16 36.47 36.59 7,551,716 -0.20(-0.55%)
Dec 04, 2013 36.48 37.12 36.39 36.79 11,359,682 +0.09(+0.24%)
Dec 03, 2013 37.00 37.16 36.59 36.70 6,839,113 -0.37(-1.01%)
Dec 02, 2013 36.94 37.45 36.89 37.08 8,170,698 +0.07(+0.19%)
Nov 29, 2013 37.42 37.51 36.98 37.01 4,194,035 -0.21(-0.56%)
Nov 27, 2013 37.57 37.70 37.07 37.21 7,537,419 -0.15(-0.40%)
Nov 26, 2013 38.01 38.08 36.98 37.37 14,679,874 -0.70(-1.84%)
Nov 25, 2013 38.45 38.61 37.97 38.06 8,101,734 -0.40(-1.05%)
Nov 22, 2013 37.78 38.56 37.59 38.47 11,767,951 +0.76(+2.02%)
Nov 21, 2013 37.45 37.71 37.29 37.70 8,206,852 +0.40(+1.08%)
Nov 20, 2013 37.30 37.52 36.95 37.30 8,685,430 -0.14(-0.37%)
Nov 19, 2013 37.38 37.52 37.02 37.44 7,159,886 +0.09(+0.23%)
Nov 18, 2013 37.90 37.94 37.28 37.35 7,724,594 -0.40(-1.07%)
Nov 15, 2013 38.00 38.17 37.55 37.75 12,769,265 -0.23(-0.61%)
Nov 14, 2013 37.60 38.27 37.54 37.98 14,544,923 +0.63(+1.70%)
Nov 13, 2013 37.52 37.67 37.16 37.35 16,796,720 -0.49(-1.29%)
Nov 12, 2013 37.74 38.06 37.47 37.84 8,162,442 -0.03(-0.08%)
Nov 11, 2013 37.73 38.34 37.70 37.87 7,888,022 +0.17(+0.44%)
Nov 08, 2013 36.96 37.75 36.92 37.70 10,628,982 +0.76(+2.05%)
Nov 07, 2013 37.53 37.62 36.74 36.95 8,933,233 -0.53(-1.42%)
Nov 06, 2013 38.08 38.09 37.39 37.48 7,589,034 -0.35(-0.91%)
Nov 05, 2013 38.24 38.24 37.54 37.83 11,008,159 -0.37(-0.98%)
Nov 04, 2013 37.96 38.27 37.94 38.20 12,797,584 +0.40(+1.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.