Skip to main content

Bristol-Myers Squibb (NY: BMY )

53.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 50.13 50.47 49.89 50.35 7,373,719 +0.35(+0.69%)
Mar 30, 2016 50.41 50.57 49.81 50.00 5,695,897 -0.29(-0.58%)
Mar 29, 2016 48.93 50.50 48.83 50.29 7,844,524 +1.11(+2.26%)
Mar 28, 2016 49.03 49.47 48.75 49.18 5,997,988 +0.20(+0.40%)
Mar 24, 2016 48.72 48.98 48.98 48.98 6,818,386 +0.14(+0.29%)
Mar 23, 2016 49.42 49.42 48.78 48.84 4,657,251 -0.36(-0.73%)
Mar 22, 2016 49.03 49.56 48.87 49.20 7,346,843 +0.08(+0.16%)
Mar 21, 2016 48.99 49.26 48.68 49.12 5,108,055 -0.10(-0.21%)
Mar 18, 2016 48.22 49.23 47.79 49.23 22,136,718 +1.07(+2.21%)
Mar 17, 2016 48.98 49.05 47.78 48.16 12,303,410 -0.92(-1.87%)
Mar 16, 2016 49.66 50.39 48.74 49.08 11,061,152 -0.81(-1.63%)
Mar 15, 2016 50.12 50.36 49.61 49.89 6,892,311 -0.34(-0.69%)
Mar 14, 2016 50.68 50.69 50.15 50.24 7,303,054 -0.66(-1.29%)
Mar 11, 2016 51.07 51.39 50.57 50.90 9,071,808 +0.02(+0.03%)
Mar 10, 2016 51.84 51.91 50.52 50.88 7,647,987 -0.47(-0.92%)
Mar 09, 2016 52.23 52.25 50.89 51.35 6,932,374 -0.56(-1.09%)
Mar 08, 2016 51.80 51.99 51.50 51.91 8,289,426 -0.18(-0.35%)
Mar 07, 2016 50.53 52.20 50.50 52.09 8,908,625 +1.39(+2.75%)
Mar 04, 2016 50.93 51.15 50.28 50.70 9,077,338 -0.23(-0.45%)
Mar 03, 2016 50.53 51.11 49.86 50.93 10,463,787 +0.08(+0.15%)
Mar 02, 2016 50.28 51.00 49.92 50.85 7,850,060 +0.53(+1.06%)
Mar 01, 2016 48.82 50.33 48.51 50.32 6,641,872 +1.79(+3.70%)
Feb 29, 2016 48.78 49.15 48.51 48.52 9,447,751 -0.25(-0.51%)
Feb 26, 2016 49.63 49.81 48.76 48.77 6,822,200 -0.61(-1.24%)
Feb 25, 2016 49.07 49.41 48.81 49.38 5,743,943 +0.63(+1.29%)
Feb 24, 2016 48.45 48.86 47.66 48.76 6,159,505 +0.13(+0.26%)
Feb 23, 2016 49.58 49.63 48.59 48.63 8,033,186 -1.28(-2.56%)
Feb 22, 2016 50.06 50.47 49.62 49.91 7,430,402 -0.08(-0.16%)
Feb 19, 2016 49.30 50.57 49.29 49.99 7,496,264 +0.38(+0.76%)
Feb 18, 2016 50.10 50.16 49.29 49.61 8,090,394 -0.47(-0.94%)
Feb 17, 2016 49.27 50.16 48.54 50.08 8,897,683 +1.36(+2.80%)
Feb 16, 2016 49.14 49.14 48.07 48.72 9,965,704 +1.55(+3.29%)
Feb 12, 2016 47.17 47.17 47.17 47.17 7,632,059 +0.53(+1.14%)
Feb 11, 2016 46.92 47.20 46.18 46.63 8,465,149 -1.22(-2.55%)
Feb 10, 2016 47.99 48.91 47.73 47.86 7,572,970 +0.05(+0.10%)
Feb 09, 2016 47.22 48.56 47.03 47.81 8,157,809 +0.23(+0.49%)
Feb 08, 2016 46.26 47.93 46.05 47.57 13,600,797 +0.85(+1.83%)
Feb 05, 2016 46.81 47.06 46.22 46.72 9,099,734 -0.05(-0.12%)
Feb 04, 2016 46.71 47.60 46.37 46.77 10,194,472 -0.33(-0.70%)
Feb 03, 2016 46.38 47.15 45.40 47.10 14,236,166 +0.98(+2.12%)
Feb 02, 2016 47.03 47.24 45.83 46.12 12,655,428 -1.53(-3.21%)
Feb 01, 2016 48.47 48.86 47.04 47.65 13,000,272 -1.05(-2.16%)
Jan 29, 2016 48.30 49.08 47.92 48.70 12,941,267 +0.78(+1.64%)
Jan 28, 2016 50.28 50.32 47.01 47.92 21,699,680 -0.43(-0.89%)
Jan 27, 2016 49.31 49.32 47.92 48.35 9,619,521 -0.77(-1.56%)
Jan 26, 2016 49.38 49.39 48.51 49.12 7,060,021 -0.18(-0.37%)
Jan 25, 2016 50.32 50.47 49.08 49.30 10,155,871 -1.16(-2.30%)
Jan 22, 2016 50.50 50.77 49.87 50.46 8,480,079 +1.00(+2.01%)
Jan 21, 2016 50.10 50.12 48.97 49.46 7,230,974 -0.33(-0.66%)
Jan 20, 2016 48.76 50.60 48.42 49.79 11,107,994 +0.27(+0.54%)
Jan 19, 2016 49.84 50.48 49.01 49.52 10,802,014 +0.34(+0.68%)
Jan 15, 2016 48.33 49.19 49.19 49.19 14,334,170 -0.57(-1.15%)
Jan 14, 2016 48.04 50.07 47.71 49.76 11,925,580 +1.75(+3.64%)
Jan 13, 2016 49.83 50.52 47.94 48.01 12,388,583 -1.69(-3.40%)
Jan 12, 2016 49.56 49.98 48.67 49.70 9,950,647 +0.36(+0.73%)
Jan 11, 2016 49.92 50.14 48.56 49.34 13,194,423 -0.51(-1.02%)
Jan 08, 2016 51.40 51.55 49.75 49.85 11,584,645 -1.30(-2.54%)
Jan 07, 2016 51.59 52.23 50.89 51.15 10,767,273 -1.46(-2.77%)
Jan 06, 2016 52.86 53.49 52.38 52.61 8,539,861 -0.94(-1.76%)
Jan 05, 2016 52.89 53.98 52.82 53.55 9,971,722 +1.03(+1.97%)
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.