Skip to main content

Bristol-Myers Squibb (NY: BMY )

49.74 +0.25 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 45.40 45.40 45.40 0 -0.36(-0.78%)
Dec 29, 2016 45.69 45.98 45.55 45.76 4,689,093 +0.23(+0.49%)
Dec 28, 2016 46.06 46.18 45.47 45.53 5,469,773 -0.56(-1.21%)
Dec 27, 2016 46.31 46.42 46.06 46.09 5,473,336 -0.22(-0.47%)
Dec 23, 2016 46.31 46.31 46.31 0 +0.66(+1.45%)
Dec 22, 2016 45.63 45.82 45.46 45.65 6,194,636 +0.05(+0.12%)
Dec 21, 2016 46.01 46.28 45.58 45.59 5,755,643 -0.33(-0.73%)
Dec 20, 2016 46.07 46.25 45.79 45.93 5,044,595 -0.23(-0.50%)
Dec 19, 2016 45.86 46.49 45.85 46.16 10,809,985 +0.62(+1.36%)
Dec 16, 2016 45.77 45.87 45.21 45.54 15,728,203 -0.02(-0.05%)
Dec 15, 2016 45.45 46.45 45.27 45.56 17,002,972 +0.12(+0.26%)
Dec 14, 2016 44.51 45.46 44.49 45.45 16,215,395 +1.03(+2.33%)
Dec 13, 2016 44.28 44.55 44.05 44.41 8,722,347 +0.48(+1.10%)
Dec 12, 2016 44.15 44.26 43.81 43.93 11,354,673 -0.38(-0.86%)
Dec 09, 2016 42.85 44.42 42.80 44.31 15,167,601 +1.41(+3.28%)
Dec 08, 2016 42.67 43.05 42.56 42.90 10,542,826 -0.01(-0.02%)
Dec 07, 2016 43.15 43.25 42.23 42.91 15,707,183 -0.61(-1.41%)
Dec 06, 2016 43.28 43.53 43.16 43.53 7,626,158 +0.37(+0.86%)
Dec 05, 2016 43.39 43.47 42.90 43.15 12,749,688 -0.32(-0.73%)
Dec 02, 2016 43.26 43.59 42.96 43.47 11,947,818 +0.12(+0.29%)
Dec 01, 2016 43.46 43.71 43.07 43.35 16,373,521 -0.50(-1.13%)
Nov 30, 2016 43.73 44.04 43.50 43.84 21,135,616 +0.06(+0.14%)
Nov 29, 2016 43.98 44.19 43.61 43.78 12,639,549 -0.12(-0.27%)
Nov 28, 2016 44.22 44.25 43.70 43.90 11,185,692 -0.37(-0.83%)
Nov 25, 2016 44.16 44.38 44.05 44.26 8,017,863 +0.18(+0.41%)
Nov 23, 2016 44.09 44.09 44.09 0 +0.16(+0.35%)
Nov 22, 2016 44.02 44.20 43.70 43.93 13,323,165 -0.14(-0.32%)
Nov 21, 2016 44.05 44.16 43.81 44.07 14,560,938 -0.02(-0.05%)
Nov 18, 2016 43.95 44.16 43.70 44.09 9,509,622 +0.06(+0.14%)
Nov 17, 2016 44.09 44.35 43.55 44.03 8,778,423 +0.37(+0.85%)
Nov 16, 2016 44.05 44.06 43.44 43.66 11,502,325 -0.38(-0.86%)
Nov 15, 2016 44.07 44.11 43.32 44.04 11,977,397 +0.10(+0.23%)
Nov 14, 2016 44.02 44.16 43.52 43.94 9,313,340 +0.15(+0.34%)
Nov 11, 2016 43.74 44.07 43.41 43.79 16,011,464 -0.23(-0.51%)
Nov 10, 2016 44.28 44.71 43.67 44.02 22,841,390 +0.28(+0.64%)
Nov 09, 2016 42.92 44.51 42.65 43.74 36,917,524 +2.44(+5.91%)
Nov 08, 2016 40.62 41.44 40.41 41.30 12,990,396 +0.42(+1.03%)
Nov 07, 2016 40.16 41.25 40.08 40.88 16,508,601 +1.25(+3.16%)
Nov 04, 2016 39.23 39.97 39.20 39.63 16,500,217 +0.62(+1.59%)
Nov 03, 2016 39.24 39.53 38.92 39.01 19,212,256 -0.28(-0.71%)
Nov 02, 2016 39.56 39.60 39.25 39.28 10,549,653 -0.18(-0.45%)
Nov 01, 2016 39.56 39.90 39.13 39.46 11,250,468 -0.09(-0.22%)
Oct 31, 2016 39.66 40.10 39.35 39.55 14,579,866 -0.07(-0.18%)
Oct 28, 2016 40.48 40.57 39.35 39.62 17,762,692 -0.75(-1.85%)
Oct 27, 2016 40.72 41.30 39.35 40.36 41,057,340 +2.07(+5.42%)
Oct 26, 2016 38.52 38.66 38.12 38.29 10,723,087 -0.20(-0.52%)
Oct 25, 2016 38.24 38.94 38.09 38.49 13,145,416 +0.25(+0.65%)
Oct 24, 2016 38.93 38.97 38.10 38.24 15,585,688 -0.61(-1.58%)
Oct 21, 2016 38.93 39.19 38.75 38.86 11,017,338 -0.26(-0.68%)
Oct 20, 2016 38.69 39.21 38.66 39.12 11,984,357 +0.38(+0.98%)
Oct 19, 2016 38.80 38.98 38.69 38.74 9,829,805 -0.14(-0.36%)
Oct 18, 2016 38.44 39.11 38.33 38.88 11,293,673 +0.55(+1.44%)
Oct 17, 2016 38.60 38.68 38.14 38.33 14,903,450 -0.33(-0.86%)
Oct 14, 2016 39.11 39.35 38.65 38.66 17,826,634 -0.37(-0.94%)
Oct 13, 2016 38.55 39.22 38.16 39.03 19,432,386 +0.18(+0.46%)
Oct 12, 2016 38.70 39.60 38.64 38.85 23,347,432 +0.36(+0.93%)
Oct 11, 2016 38.59 38.99 38.45 38.49 31,578,992 -0.20(-0.52%)
Oct 10, 2016 39.46 39.85 38.48 38.69 84,000,528 -4.37(-10.14%)
Oct 07, 2016 42.90 43.43 42.77 43.06 16,366,860 +0.30(+0.69%)
Oct 06, 2016 42.39 43.01 42.32 42.76 14,102,039 +0.20(+0.47%)
Oct 05, 2016 42.65 42.88 42.33 42.56 14,111,106 -0.03(-0.07%)
Oct 04, 2016 42.35 43.03 42.28 42.59 18,200,708 +0.42(+1.01%)
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.