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 (%)
May 31, 2017 43.79 43.96 43.57 43.64 10,063,686 +0.02(+0.04%)
May 30, 2017 43.62 43.88 43.49 43.62 8,824,263 -0.03(-0.07%)
May 26, 2017 43.98 44.34 43.60 43.66 6,141,776 -0.34(-0.77%)
May 25, 2017 43.59 44.15 43.43 44.00 10,499,362 +0.46(+1.06%)
May 24, 2017 44.05 44.05 43.25 43.54 7,987,568 -0.32(-0.72%)
May 23, 2017 43.81 44.03 43.79 43.85 8,884,805 +0.09(+0.20%)
May 22, 2017 43.70 43.95 43.58 43.76 5,516,040 +0.06(+0.15%)
May 19, 2017 43.54 43.91 43.54 43.70 10,682,060 +0.19(+0.45%)
May 18, 2017 43.84 44.05 43.13 43.50 15,353,764 -0.51(-1.16%)
May 17, 2017 44.00 44.18 43.44 44.01 9,548,939 +0.02(+0.04%)
May 16, 2017 44.49 44.72 43.84 44.00 11,446,602 -0.57(-1.29%)
May 15, 2017 44.51 44.68 44.35 44.57 6,100,775 +0.06(+0.13%)
May 12, 2017 44.65 44.80 44.33 44.51 6,399,865 -0.09(-0.20%)
May 11, 2017 44.60 45.02 44.40 44.60 8,418,889 +0.00(+0.00%)
May 10, 2017 44.64 44.74 44.39 44.60 7,863,341 -0.15(-0.33%)
May 09, 2017 44.39 44.88 44.29 44.75 8,819,694 +0.31(+0.69%)
May 08, 2017 44.48 44.64 44.12 44.44 5,847,934 -0.17(-0.38%)
May 05, 2017 44.69 44.76 44.46 44.61 7,341,060 -0.03(-0.07%)
May 04, 2017 44.55 44.94 44.45 44.64 7,670,824 +0.11(+0.24%)
May 03, 2017 44.89 44.96 44.26 44.54 13,166,675 -0.72(-1.59%)
May 02, 2017 45.57 45.94 44.94 45.26 21,359,338 -0.29(-0.64%)
May 01, 2017 45.57 45.97 45.23 45.55 9,172,999 +0.21(+0.46%)
Apr 28, 2017 45.06 45.57 44.79 45.34 10,197,187 +0.31(+0.68%)
Apr 27, 2017 44.78 45.40 44.18 45.03 18,935,752 +1.54(+3.53%)
Apr 26, 2017 43.72 44.21 43.45 43.50 11,686,980 -0.14(-0.32%)
Apr 25, 2017 43.40 43.94 43.40 43.63 11,521,661 +0.32(+0.73%)
Apr 24, 2017 43.56 43.68 43.29 43.32 12,094,261 +0.06(+0.13%)
Apr 21, 2017 43.20 43.45 42.99 43.26 6,458,469 +0.03(+0.07%)
Apr 20, 2017 43.20 43.33 43.03 43.23 7,531,460 +0.19(+0.45%)
Apr 19, 2017 42.87 43.41 42.78 43.03 10,063,571 +0.22(+0.51%)
Apr 18, 2017 42.61 42.99 42.54 42.82 9,935,090 -0.02(-0.04%)
Apr 17, 2017 42.67 43.05 42.49 42.83 8,000,049 +0.10(+0.23%)
Apr 13, 2017 42.91 43.02 42.69 42.74 8,862,906 -0.13(-0.30%)
Apr 12, 2017 42.73 42.99 42.67 42.86 8,891,472 +0.01(+0.02%)
Apr 11, 2017 43.11 43.23 42.82 42.86 8,649,158 -0.30(-0.69%)
Apr 10, 2017 43.16 43.45 43.03 43.16 9,159,246 -0.06(-0.13%)
Apr 07, 2017 43.09 43.41 42.78 43.21 9,851,822 +0.11(+0.24%)
Apr 06, 2017 42.91 43.30 42.48 43.11 9,153,846 +0.17(+0.40%)
Apr 05, 2017 43.67 43.78 42.87 42.94 12,480,634 -0.54(-1.25%)
Apr 04, 2017 43.54 43.65 43.33 43.48 11,202,286 -0.06(-0.13%)
Apr 03, 2017 43.79 44.30 43.26 43.54 20,316,090 -0.14(-0.31%)
Mar 31, 2017 44.41 44.71 43.50 43.67 15,428,377 -0.79(-1.77%)
Mar 30, 2017 44.94 44.97 44.37 44.46 10,143,949 -0.47(-1.05%)
Mar 29, 2017 45.11 45.41 44.91 44.93 7,640,048 -0.20(-0.44%)
Mar 28, 2017 45.01 45.27 44.92 45.13 10,615,756 +0.13(+0.29%)
Mar 27, 2017 44.65 45.25 44.60 45.01 13,870,806 +0.12(+0.27%)
Mar 24, 2017 44.87 45.17 44.71 44.88 7,683,576 +0.10(+0.22%)
Mar 23, 2017 45.04 45.40 44.72 44.79 9,494,205 -0.47(-1.05%)
Mar 22, 2017 44.73 45.31 44.31 45.26 12,211,876 +0.52(+1.17%)
Mar 21, 2017 45.37 45.50 44.48 44.74 11,697,371 -0.56(-1.24%)
Mar 20, 2017 45.24 45.54 45.17 45.30 10,560,901 +0.10(+0.21%)
Mar 17, 2017 45.96 45.98 45.06 45.21 19,775,938 -0.82(-1.78%)
Mar 16, 2017 46.04 46.24 45.87 46.03 12,332,185 -0.27(-0.59%)
Mar 15, 2017 45.51 46.52 45.51 46.30 12,872,373 +0.77(+1.69%)
Mar 14, 2017 45.74 46.26 45.44 45.53 14,626,379 -0.19(-0.42%)
Mar 13, 2017 46.82 46.82 45.66 45.72 14,555,509 -1.12(-2.38%)
Mar 10, 2017 46.60 47.01 46.43 46.84 10,643,045 +0.27(+0.57%)
Mar 09, 2017 46.07 46.62 45.94 46.57 9,382,206 +0.70(+1.52%)
Mar 08, 2017 45.24 46.18 45.15 45.87 16,879,376 +0.63(+1.40%)
Mar 07, 2017 45.19 45.48 44.80 45.24 21,131,266 -0.51(-1.12%)
Mar 06, 2017 45.79 45.96 45.16 45.75 9,858,387 -0.23(-0.51%)
Mar 03, 2017 45.57 46.05 45.48 45.98 12,025,319 +0.32(+0.70%)
Mar 02, 2017 45.69 46.17 45.45 45.66 15,060,656 -0.26(-0.56%)
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.