Bristol-Myers Squibb (NY: BMY )

71.61 -0.10 (-0.15%)
Streaming Delayed Price Updated: 3:04 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 64.80 66.78 64.64 65.64 7,955,156 +1.18(+1.83%)
Jul 30, 2015 64.55 64.83 63.82 64.46 4,168,208 -0.43(-0.66%)
Jul 29, 2015 64.99 65.12 64.31 64.89 4,920,464 +0.23(+0.36%)
Jul 28, 2015 64.45 64.72 64.11 64.66 9,173,089 +0.36(+0.56%)
Jul 27, 2015 65.70 65.70 64.29 64.30 9,237,436 -1.68(-2.55%)
Jul 24, 2015 68.07 68.07 65.98 65.98 6,866,757 -2.26(-3.31%)
Jul 23, 2015 69.66 69.66 67.74 68.24 8,946,714 -1.13(-1.63%)
Jul 22, 2015 68.79 69.55 68.47 69.37 7,785,855 +0.50(+0.73%)
Jul 21, 2015 70.11 70.20 68.86 68.87 6,107,105 -1.10(-1.57%)
Jul 20, 2015 70.44 70.54 69.72 69.97 4,758,162 +0.68(+0.98%)
Jul 17, 2015 69.26 69.35 68.89 69.29 3,522,835 -0.09(-0.13%)
Jul 16, 2015 69.68 69.95 69.36 69.38 4,139,717 +0.10(+0.14%)
Jul 15, 2015 69.95 70.42 69.09 69.28 5,218,048 -0.78(-1.11%)
Jul 14, 2015 69.66 70.28 69.45 70.06 3,546,226 +0.40(+0.57%)
Jul 13, 2015 69.65 69.85 69.26 69.66 4,572,851 +0.39(+0.56%)
Jul 10, 2015 68.66 69.49 68.40 69.27 6,123,604 +1.38(+2.03%)
Jul 09, 2015 68.45 68.66 67.89 67.89 4,953,783 +0.15(+0.22%)
Jul 08, 2015 67.88 68.28 67.46 67.74 6,179,228 -0.49(-0.72%)
Jul 07, 2015 67.89 68.39 67.09 68.23 4,781,962 +0.73(+1.08%)
Jul 06, 2015 67.17 68.19 67.01 67.50 5,896,861 +0.02(+0.03%)
Jul 02, 2015 67.87 67.48 67.48 67.48 5,204,300 -0.19(-0.28%)
Jul 01, 2015 66.45 67.71 66.36 67.67 7,486,104 +1.13(+1.70%)
Jun 30, 2015 66.63 66.71 65.94 66.54 6,235,690 +0.57(+0.86%)
Jun 29, 2015 67.24 67.49 65.90 65.97 4,710,462 -1.57(-2.32%)
Jun 26, 2015 67.04 67.68 66.94 67.54 17,278,028 +0.70(+1.05%)
Jun 25, 2015 67.00 67.59 66.74 66.84 5,097,532 +0.03(+0.04%)
Jun 24, 2015 67.29 67.38 66.71 66.81 4,104,626 -0.52(-0.77%)
Jun 23, 2015 67.24 68.14 67.16 67.33 5,639,638 +0.27(+0.40%)
Jun 22, 2015 67.31 67.73 66.93 67.06 4,326,961 +0.26(+0.39%)
Jun 19, 2015 66.49 67.44 66.49 66.80 8,432,636 +0.18(+0.27%)
Jun 18, 2015 66.32 67.22 66.32 66.62 5,485,662 +0.32(+0.48%)
Jun 17, 2015 65.72 66.50 65.52 66.30 6,432,760 +0.33(+0.50%)
Jun 16, 2015 65.47 65.99 65.12 65.97 3,349,983 +0.55(+0.84%)
Jun 15, 2015 64.90 65.80 64.26 65.42 6,076,422 +0.14(+0.21%)
Jun 12, 2015 65.69 65.95 64.89 65.28 6,326,712 -0.57(-0.87%)
Jun 11, 2015 65.78 66.00 65.54 65.85 6,107,054 +0.32(+0.49%)
Jun 10, 2015 65.32 65.89 65.05 65.53 8,057,155 +0.45(+0.69%)
Jun 09, 2015 65.26 65.42 64.89 65.08 7,134,195 -0.24(-0.37%)
Jun 08, 2015 65.85 66.04 65.15 65.32 6,939,711 -0.88(-1.33%)
Jun 05, 2015 65.56 66.26 65.03 66.20 7,697,565 +0.43(+0.65%)
Jun 04, 2015 65.35 66.77 65.18 65.77 10,707,629 +0.07(+0.11%)
Jun 03, 2015 65.65 66.23 65.42 65.70 5,683,229 -0.10(-0.15%)
Jun 02, 2015 66.55 66.55 65.27 65.80 9,920,069 -0.68(-1.02%)
Jun 01, 2015 66.63 67.31 66.30 66.48 17,656,672 +1.88(+2.91%)
May 29, 2015 69.16 69.43 63.16 64.60 28,412,636 -4.55(-6.58%)
May 28, 2015 68.28 69.23 68.19 69.15 4,633,676 +0.75(+1.10%)
May 27, 2015 67.65 68.66 67.44 68.40 6,611,574 +0.90(+1.33%)
May 26, 2015 68.02 68.24 67.22 67.50 5,696,147 -0.80(-1.17%)
May 22, 2015 68.73 68.30 68.30 68.30 4,419,000 -0.59(-0.86%)
May 21, 2015 68.94 69.01 68.46 68.89 3,987,334 -0.19(-0.28%)
May 20, 2015 68.41 69.86 68.29 69.08 7,379,827 +0.81(+1.19%)
May 19, 2015 68.04 68.49 67.91 68.27 3,938,199 +0.27(+0.40%)
May 18, 2015 67.64 68.13 67.60 68.00 4,287,950 +0.36(+0.53%)
May 15, 2015 67.61 68.12 67.07 67.64 6,700,612 +0.19(+0.28%)
May 14, 2015 66.90 67.88 66.37 67.45 6,516,604 +0.05(+0.07%)
May 13, 2015 67.54 68.01 67.03 67.40 4,583,767 -0.10(-0.15%)
May 12, 2015 67.55 67.68 67.10 67.50 5,026,580 -0.61(-0.90%)
May 11, 2015 66.99 68.43 66.95 68.11 7,213,503 +1.18(+1.76%)
May 08, 2015 65.60 66.96 65.60 66.93 5,464,298 +1.88(+2.89%)
May 07, 2015 64.57 65.25 64.51 65.05 4,339,720 +0.38(+0.59%)
May 06, 2015 65.15 65.15 64.43 64.67 6,448,570 -0.36(-0.55%)
May 05, 2015 64.70 65.34 64.70 65.03 6,069,714 -0.29(-0.44%)
May 04, 2015 64.75 65.53 64.72 65.32 4,645,217 +0.66(+1.02%)
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.