Skip to main content

Bristol-Myers Squibb (NY: BMY )

54.23 +0.98 (+1.84%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 39.06 39.26 38.64 38.67 8,030,089 -0.40(-1.02%)
Sep 29, 2014 38.38 39.42 38.30 39.07 8,367,028 +0.46(+1.19%)
Sep 26, 2014 39.12 39.17 38.26 38.61 7,556,191 -0.39(-1.01%)
Sep 25, 2014 39.23 39.28 38.89 39.00 7,960,162 -0.26(-0.65%)
Sep 24, 2014 38.80 39.37 38.78 39.26 9,866,218 +0.51(+1.31%)
Sep 23, 2014 38.74 39.01 38.40 38.75 5,444,411 -0.29(-0.74%)
Sep 22, 2014 38.91 39.14 38.87 39.04 6,200,975 +0.12(+0.31%)
Sep 19, 2014 38.86 39.11 38.82 38.92 9,374,770 +0.29(+0.76%)
Sep 18, 2014 38.57 38.86 38.47 38.62 6,508,952 +0.18(+0.47%)
Sep 17, 2014 38.60 38.64 38.21 38.44 6,893,874 -0.20(-0.53%)
Sep 16, 2014 37.76 38.66 37.55 38.64 9,271,170 +0.91(+2.40%)
Sep 15, 2014 37.92 38.06 37.59 37.74 5,177,517 -0.23(-0.62%)
Sep 12, 2014 38.26 38.45 37.87 37.97 5,322,722 -0.32(-0.83%)
Sep 11, 2014 38.53 38.74 38.09 38.29 5,440,691 -0.30(-0.78%)
Sep 10, 2014 38.21 38.76 38.12 38.59 8,281,696 +0.45(+1.19%)
Sep 09, 2014 38.72 38.72 38.06 38.14 6,612,313 -0.54(-1.39%)
Sep 08, 2014 38.54 38.72 38.48 38.67 4,591,602 +0.05(+0.14%)
Sep 05, 2014 38.23 38.64 38.06 38.62 7,582,829 +0.43(+1.13%)
Sep 04, 2014 38.28 38.29 38.00 38.19 6,529,566 +0.02(+0.04%)
Sep 03, 2014 38.29 38.35 37.99 38.18 6,313,368 -0.04(-0.10%)
Sep 02, 2014 38.24 38.37 37.89 38.21 5,799,747 -0.05(-0.14%)
Aug 29, 2014 38.28 38.27 38.27 38.27 5,321,678 +0.08(+0.22%)
Aug 28, 2014 37.90 38.27 37.90 38.18 4,548,355 +0.22(+0.58%)
Aug 27, 2014 38.49 38.49 37.85 37.96 6,438,955 -0.39(-1.02%)
Aug 26, 2014 38.34 38.48 38.21 38.36 3,932,317 +0.03(+0.08%)
Aug 25, 2014 37.96 38.46 37.85 38.33 5,555,521 +0.42(+1.10%)
Aug 22, 2014 37.73 37.96 37.72 37.91 6,253,730 +0.14(+0.38%)
Aug 21, 2014 37.74 37.96 37.62 37.77 4,908,766 -0.04(-0.10%)
Aug 20, 2014 37.83 37.99 37.80 37.81 4,698,171 -0.20(-0.52%)
Aug 19, 2014 37.90 38.00 37.65 38.00 5,801,174 +0.23(+0.62%)
Aug 18, 2014 37.73 37.87 37.60 37.77 6,111,015 +0.23(+0.62%)
Aug 15, 2014 37.76 37.91 37.20 37.53 7,048,008 -0.11(-0.28%)
Aug 14, 2014 37.25 37.72 37.15 37.64 7,759,282 +0.49(+1.32%)
Aug 13, 2014 37.28 37.50 37.14 37.15 7,955,225 +0.14(+0.39%)
Aug 12, 2014 37.03 37.31 36.89 37.01 6,043,372 -0.08(-0.22%)
Aug 11, 2014 37.41 37.57 37.02 37.09 4,782,129 -0.08(-0.20%)
Aug 08, 2014 36.85 37.13 36.66 37.16 5,835,353 +0.41(+1.11%)
Aug 07, 2014 37.44 37.54 36.65 36.76 8,957,363 -0.63(-1.68%)
Aug 06, 2014 37.19 37.70 37.07 37.38 6,664,853 +0.09(+0.24%)
Aug 05, 2014 37.57 37.72 37.12 37.29 7,419,715 -0.47(-1.24%)
Aug 04, 2014 37.64 37.93 37.54 37.76 7,872,030 +0.13(+0.34%)
Aug 01, 2014 38.37 38.51 37.56 37.63 10,532,436 -0.61(-1.60%)
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.