Skip to main content

Bristol-Myers Squibb (NY: BMY )

53.57 +0.32 (+0.60%)
Streaming Delayed Price Updated: 10:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 39.51 39.58 39.58 39.58 5,364,292 +0.07(+0.17%)
Dec 30, 2013 39.23 39.56 38.88 39.51 5,965,382 +0.20(+0.51%)
Dec 27, 2013 39.69 39.80 39.26 39.31 4,946,145 -0.33(-0.84%)
Dec 26, 2013 39.34 39.66 39.19 39.65 3,575,191 +0.30(+0.75%)
Dec 24, 2013 39.27 39.42 38.92 39.35 3,425,637 -0.10(-0.24%)
Dec 23, 2013 39.51 39.64 39.22 39.45 6,756,279 -0.03(-0.07%)
Dec 20, 2013 39.94 40.22 39.30 39.48 14,972,971 -0.35(-0.87%)
Dec 19, 2013 39.47 40.31 39.14 39.82 16,059,566 +0.92(+2.38%)
Dec 18, 2013 37.92 38.98 37.52 38.90 11,996,469 +1.10(+2.92%)
Dec 17, 2013 37.72 37.96 37.27 37.80 8,644,754 +0.16(+0.43%)
Dec 16, 2013 37.56 37.84 37.21 37.64 7,505,491 +0.11(+0.30%)
Dec 13, 2013 37.49 37.63 37.07 37.52 7,248,648 +0.13(+0.36%)
Dec 12, 2013 37.35 37.57 37.07 37.39 8,554,019 -0.07(-0.20%)
Dec 11, 2013 37.81 37.81 37.27 37.47 9,158,184 -0.43(-1.13%)
Dec 10, 2013 37.72 37.97 37.57 37.89 8,250,875 +0.01(+0.04%)
Dec 09, 2013 37.41 38.46 37.36 37.88 10,385,620 +0.39(+1.05%)
Dec 06, 2013 37.87 37.95 37.15 37.49 11,384,979 -0.09(-0.24%)
Dec 05, 2013 37.69 38.17 37.46 37.58 7,353,076 -0.21(-0.55%)
Dec 04, 2013 37.47 38.12 37.37 37.78 11,060,878 +0.09(+0.24%)
Dec 03, 2013 38.00 38.16 37.58 37.69 6,659,217 -0.38(-1.01%)
Dec 02, 2013 37.94 38.46 37.89 38.08 7,955,777 +0.07(+0.19%)
Nov 29, 2013 38.43 38.52 37.98 38.01 4,083,715 -0.21(-0.56%)
Nov 27, 2013 38.59 38.72 38.07 38.22 7,339,155 -0.16(-0.40%)
Nov 26, 2013 39.03 39.11 37.98 38.37 14,293,736 -0.72(-1.84%)
Nov 25, 2013 39.49 39.65 39.00 39.09 7,888,627 -0.41(-1.05%)
Nov 22, 2013 38.80 39.60 38.60 39.51 11,458,408 +0.78(+2.02%)
Nov 21, 2013 38.46 38.73 38.29 38.72 7,990,980 +0.41(+1.08%)
Nov 20, 2013 38.31 38.53 37.95 38.31 8,456,970 -0.14(-0.37%)
Nov 19, 2013 38.39 38.54 38.02 38.45 6,971,553 +0.09(+0.23%)
Nov 18, 2013 38.92 38.97 38.29 38.36 7,521,407 -0.41(-1.07%)
Nov 15, 2013 39.03 39.20 38.57 38.77 12,433,384 -0.24(-0.61%)
Nov 14, 2013 38.61 39.31 38.55 39.01 14,162,335 +0.65(+1.70%)
Nov 13, 2013 38.53 38.69 38.17 38.36 16,354,902 -0.50(-1.29%)
Nov 12, 2013 38.76 39.09 38.48 38.86 7,947,738 -0.03(-0.08%)
Nov 11, 2013 38.74 39.38 38.72 38.89 7,680,536 +0.17(+0.44%)
Nov 08, 2013 37.96 38.77 37.92 38.72 10,349,399 +0.78(+2.05%)
Nov 07, 2013 38.54 38.64 37.73 37.95 8,698,254 -0.55(-1.42%)
Nov 06, 2013 39.11 39.12 38.40 38.49 7,389,413 -0.36(-0.91%)
Nov 05, 2013 39.27 39.28 38.56 38.85 10,718,601 -0.38(-0.98%)
Nov 04, 2013 38.99 39.31 38.96 39.23 12,460,958 +0.41(+1.07%)
Nov 01, 2013 38.93 39.35 38.73 38.82 9,907,733 -0.03(-0.08%)
Oct 31, 2013 39.27 39.31 38.83 38.85 8,788,802 -0.45(-1.15%)
Oct 30, 2013 39.64 39.64 38.93 39.30 9,122,958 -0.14(-0.36%)
Oct 29, 2013 38.47 39.71 38.39 39.44 18,341,604 +0.96(+2.50%)
Oct 28, 2013 37.25 38.73 37.21 38.48 37,711,812 +2.40(+6.66%)
Oct 25, 2013 36.41 36.50 35.90 36.07 8,043,831 -0.44(-1.22%)
Oct 24, 2013 36.53 36.76 36.37 36.52 7,620,890 +0.30(+0.84%)
Oct 23, 2013 36.85 36.87 36.01 36.21 7,311,981 -0.57(-1.55%)
Oct 22, 2013 36.43 36.92 36.40 36.78 10,518,908 +0.34(+0.93%)
Oct 21, 2013 36.74 36.74 36.06 36.44 6,120,518 -0.33(-0.91%)
Oct 18, 2013 36.92 36.92 36.37 36.78 8,867,592 +0.04(+0.10%)
Oct 17, 2013 35.93 36.82 35.88 36.74 9,909,754 +0.64(+1.78%)
Oct 16, 2013 35.39 36.15 35.28 36.10 9,552,766 +1.04(+2.98%)
Oct 15, 2013 35.15 35.46 35.03 35.05 6,752,945 -0.21(-0.59%)
Oct 14, 2013 35.04 35.46 34.90 35.26 8,113,913 -0.01(-0.02%)
Oct 11, 2013 35.42 35.42 35.03 35.27 6,967,510 -0.12(-0.33%)
Oct 10, 2013 34.65 35.43 34.61 35.39 9,280,468 +1.06(+3.08%)
Oct 09, 2013 34.54 34.62 34.14 34.33 7,217,137 -0.14(-0.41%)
Oct 08, 2013 34.71 34.79 34.45 34.47 8,618,410 -0.31(-0.89%)
Oct 07, 2013 34.92 35.11 34.77 34.78 6,614,251 -0.37(-1.05%)
Oct 04, 2013 34.53 35.17 34.27 35.15 8,470,169 +0.71(+2.06%)
Oct 03, 2013 34.60 34.71 34.13 34.44 7,249,059 -0.27(-0.79%)
Oct 02, 2013 34.65 34.94 34.32 34.71 8,137,780 +0.03(+0.09%)
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.