Skip to main content

Bristol-Myers Squibb (NY: BMY )

54.23 +0.98 (+1.84%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 38.24 38.64 38.15 38.24 10,829,737 -0.38(-0.98%)
Jul 30, 2014 38.69 38.76 38.29 38.62 12,113,536 +0.08(+0.22%)
Jul 29, 2014 37.72 38.79 37.65 38.54 16,759,697 +0.91(+2.43%)
Jul 28, 2014 37.31 37.71 37.08 37.62 8,442,399 +0.31(+0.83%)
Jul 25, 2014 37.28 37.38 37.04 37.31 7,772,519 -0.05(-0.14%)
Jul 24, 2014 36.99 37.69 36.69 37.37 11,583,891 +0.11(+0.28%)
Jul 23, 2014 37.14 37.39 37.02 37.26 8,285,300 +0.15(+0.41%)
Jul 22, 2014 37.10 37.45 37.07 37.11 6,639,090 +0.15(+0.41%)
Jul 21, 2014 36.91 37.19 36.86 36.96 9,964,419 -0.15(-0.41%)
Jul 18, 2014 36.64 37.16 36.47 37.11 9,861,036 +0.53(+1.45%)
Jul 17, 2014 36.61 36.93 36.44 36.58 7,717,980 -0.29(-0.78%)
Jul 16, 2014 36.91 37.09 36.57 36.87 8,052,761 +0.07(+0.18%)
Jul 15, 2014 37.07 37.28 36.67 36.80 10,957,856 -0.28(-0.75%)
Jul 14, 2014 36.84 37.19 36.61 37.08 8,125,853 +0.35(+0.95%)
Jul 11, 2014 36.57 36.79 36.47 36.73 4,975,915 +0.08(+0.23%)
Jul 10, 2014 35.99 36.88 35.92 36.65 10,339,462 +0.45(+1.23%)
Jul 09, 2014 36.16 36.21 35.92 36.20 6,641,686 +0.05(+0.13%)
Jul 08, 2014 36.09 36.18 35.77 36.16 9,072,486 -0.11(-0.31%)
Jul 07, 2014 36.63 36.70 36.14 36.27 6,509,286 -0.32(-0.89%)
Jul 03, 2014 36.57 36.60 36.60 36.60 4,240,956 +0.15(+0.41%)
Jul 02, 2014 36.02 36.54 35.99 36.45 9,951,081 +0.09(+0.25%)
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.