Skip to main content

Bristol-Myers Squibb (NY: BMY )

49.02 -0.72 (-1.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 52.73 52.48 52.48 52.48 5,252,493 -0.56(-1.05%)
Dec 30, 2015 53.02 53.42 52.91 53.04 4,516,912 +0.12(+0.23%)
Dec 29, 2015 52.72 53.22 52.62 52.91 5,321,299 +0.43(+0.82%)
Dec 28, 2015 52.17 52.49 52.07 52.48 3,959,239 +0.15(+0.29%)
Dec 24, 2015 52.18 52.33 52.33 52.33 2,198,706 -0.02(-0.03%)
Dec 23, 2015 52.01 52.43 51.78 52.34 5,336,477 +0.52(+1.00%)
Dec 22, 2015 51.82 51.93 51.11 51.83 4,376,771 +0.20(+0.40%)
Dec 21, 2015 51.77 52.09 51.07 51.62 5,435,470 +0.30(+0.59%)
Dec 18, 2015 52.21 52.49 51.31 51.32 13,006,738 -1.24(-2.37%)
Dec 17, 2015 53.71 53.77 52.51 52.56 9,316,164 -1.09(-2.02%)
Dec 16, 2015 53.38 53.75 52.40 53.65 8,211,557 +0.37(+0.70%)
Dec 15, 2015 52.58 53.47 52.58 53.28 10,873,847 +1.20(+2.30%)
Dec 14, 2015 51.51 52.12 51.09 52.08 7,863,463 +0.77(+1.51%)
Dec 11, 2015 52.31 51.94 51.19 51.30 5,518,561 -1.00(-1.91%)
Dec 10, 2015 52.02 52.67 51.72 52.31 4,987,423 +0.29(+0.55%)
Dec 09, 2015 52.43 52.65 51.80 52.02 6,346,146 -0.64(-1.21%)
Dec 08, 2015 51.88 52.99 51.86 52.66 6,873,700 +0.42(+0.81%)
Dec 07, 2015 52.35 52.69 51.96 52.23 6,412,791 -0.20(-0.39%)
Dec 04, 2015 50.74 52.59 50.72 52.44 8,929,723 +2.02(+4.00%)
Dec 03, 2015 51.28 51.62 50.18 50.42 8,968,259 -1.01(-1.96%)
Dec 02, 2015 52.06 52.89 51.33 51.43 7,808,611 -0.36(-0.70%)
Dec 01, 2015 51.24 51.87 50.78 51.79 7,287,895 +0.95(+1.87%)
Nov 30, 2015 51.48 51.59 50.72 50.84 8,123,360 -0.64(-1.24%)
Nov 27, 2015 51.65 51.93 51.45 51.48 1,825,528 -0.17(-0.34%)
Nov 25, 2015 51.46 51.65 51.65 51.65 4,885,735 +0.20(+0.38%)
Nov 24, 2015 51.31 51.55 51.02 51.46 7,937,535 -0.13(-0.25%)
Nov 23, 2015 51.46 51.94 51.15 51.59 7,385,926 +0.13(+0.25%)
Nov 20, 2015 51.11 52.35 50.96 51.46 7,976,907 +0.67(+1.31%)
Nov 19, 2015 51.15 51.50 50.63 50.79 5,285,356 -0.51(-0.99%)
Nov 18, 2015 50.08 51.37 50.05 51.30 8,130,936 +1.43(+2.86%)
Nov 17, 2015 49.26 50.54 49.07 49.87 6,532,470 +0.54(+1.09%)
Nov 16, 2015 48.67 49.42 48.34 49.33 6,132,103 +0.66(+1.36%)
Nov 13, 2015 48.36 48.96 48.23 48.67 8,223,143 +0.33(+0.67%)
Nov 12, 2015 48.63 49.08 48.32 48.35 5,321,252 -0.39(-0.81%)
Nov 11, 2015 49.61 49.61 48.71 48.74 5,258,425 -0.61(-1.25%)
Nov 10, 2015 49.34 49.76 49.09 49.35 5,303,623 +0.05(+0.09%)
Nov 09, 2015 49.38 49.65 48.97 49.31 5,248,415 -0.35(-0.70%)
Nov 06, 2015 49.68 49.76 48.66 49.66 7,254,370 -0.08(-0.15%)
Nov 05, 2015 49.92 50.08 49.47 49.73 5,164,106 -0.05(-0.11%)
Nov 04, 2015 50.03 50.18 49.32 49.79 6,908,585 -0.35(-0.70%)
Nov 03, 2015 49.90 50.28 49.39 50.14 7,262,152 +0.25(+0.50%)
Nov 02, 2015 50.50 50.76 49.75 49.89 9,895,708 -0.15(-0.30%)
Oct 30, 2015 51.09 51.29 50.04 50.04 8,511,740 -1.03(-2.02%)
Oct 29, 2015 51.21 51.96 50.82 51.07 6,023,785 -0.21(-0.41%)
Oct 28, 2015 50.69 51.72 50.17 51.28 8,496,531 +0.60(+1.18%)
Oct 27, 2015 49.70 50.82 49.28 50.68 11,961,874 +1.71(+3.49%)
Oct 26, 2015 49.12 49.90 48.82 48.98 8,801,374 -0.46(-0.94%)
Oct 23, 2015 48.24 49.73 48.16 49.44 10,651,654 +1.50(+3.13%)
Oct 22, 2015 47.70 48.10 46.81 47.94 10,422,603 +0.51(+1.07%)
Oct 21, 2015 48.74 48.76 46.66 47.43 10,670,409 -1.05(-2.16%)
Oct 20, 2015 49.26 49.31 47.86 48.47 7,862,071 -0.90(-1.83%)
Oct 19, 2015 48.93 49.69 48.75 49.38 7,939,049 +0.45(+0.91%)
Oct 16, 2015 48.59 49.10 48.38 48.93 7,801,782 +0.66(+1.37%)
Oct 15, 2015 47.08 48.35 46.78 48.27 6,117,322 +1.17(+2.48%)
Oct 14, 2015 47.34 47.99 46.97 47.10 5,874,737 -0.20(-0.42%)
Oct 13, 2015 47.47 48.05 47.14 47.30 9,569,479 -0.28(-0.59%)
Oct 12, 2015 46.27 47.72 46.02 47.58 7,760,372 +0.96(+2.07%)
Oct 09, 2015 45.43 46.68 45.39 46.62 12,510,745 +0.71(+1.54%)
Oct 08, 2015 45.67 46.18 45.22 45.91 8,260,251 -0.03(-0.07%)
Oct 07, 2015 45.50 46.57 44.81 45.94 10,865,442 +0.51(+1.12%)
Oct 06, 2015 46.87 47.14 44.30 45.43 13,279,631 -1.59(-3.37%)
Oct 05, 2015 47.54 47.97 46.55 47.02 10,596,675 -0.20(-0.42%)
Oct 02, 2015 44.83 47.94 44.73 47.22 17,829,830 +1.65(+3.63%)
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.