Skip to main content

Bristol-Myers Squibb (NY: BMY )

54.27 +1.02 (+1.92%)
Streaming Delayed Price Updated: 3:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 54.15 53.90 53.90 53.90 5,114,332 -0.57(-1.05%)
Dec 30, 2015 54.45 54.87 54.33 54.47 4,398,099 +0.13(+0.23%)
Dec 29, 2015 54.15 54.65 54.04 54.34 5,181,327 +0.44(+0.82%)
Dec 28, 2015 53.58 53.91 53.48 53.90 3,855,095 +0.16(+0.29%)
Dec 24, 2015 53.59 53.74 53.74 53.74 2,140,871 -0.02(-0.03%)
Dec 23, 2015 53.42 53.84 53.18 53.76 5,196,106 +0.53(+1.00%)
Dec 22, 2015 53.22 53.33 52.49 53.23 4,261,644 +0.21(+0.40%)
Dec 21, 2015 53.17 53.49 52.45 53.02 5,292,495 +0.31(+0.59%)
Dec 18, 2015 53.62 53.91 52.70 52.71 12,664,609 -1.28(-2.37%)
Dec 17, 2015 55.16 55.22 53.93 53.98 9,071,112 -1.11(-2.02%)
Dec 16, 2015 54.82 55.20 53.82 55.10 7,995,560 +0.38(+0.70%)
Dec 15, 2015 54.00 54.92 54.00 54.72 10,587,821 +1.23(+2.30%)
Dec 14, 2015 52.90 53.52 52.47 53.49 7,656,622 +0.79(+1.51%)
Dec 11, 2015 53.72 53.35 52.57 52.69 5,373,401 -1.03(-1.91%)
Dec 10, 2015 53.42 54.09 53.12 53.72 4,856,233 +0.30(+0.55%)
Dec 09, 2015 53.84 54.07 53.20 53.42 6,179,217 -0.65(-1.21%)
Dec 08, 2015 53.28 54.42 53.26 54.08 6,692,894 +0.44(+0.81%)
Dec 07, 2015 53.77 54.12 53.36 53.64 6,244,109 -0.21(-0.39%)
Dec 04, 2015 52.11 54.01 52.09 53.85 8,694,836 +2.07(+4.00%)
Dec 03, 2015 52.67 53.02 51.54 51.78 8,732,358 -1.04(-1.96%)
Dec 02, 2015 53.47 54.32 52.72 52.82 7,603,213 -0.37(-0.70%)
Dec 01, 2015 52.63 53.27 52.15 53.19 7,096,194 +0.97(+1.87%)
Nov 30, 2015 52.87 52.98 52.09 52.22 7,909,683 -0.65(-1.24%)
Nov 27, 2015 53.05 53.33 52.84 52.87 1,777,509 -0.18(-0.34%)
Nov 25, 2015 52.85 53.05 53.05 53.05 4,757,221 +0.20(+0.38%)
Nov 24, 2015 52.70 52.95 52.39 52.85 7,728,746 -0.13(-0.25%)
Nov 23, 2015 52.85 53.35 52.53 52.98 7,191,647 +0.13(+0.25%)
Nov 20, 2015 52.50 53.77 52.33 52.85 7,767,082 +0.69(+1.31%)
Nov 19, 2015 52.53 52.89 52.00 52.16 5,146,330 -0.52(-0.99%)
Nov 18, 2015 51.43 52.76 51.40 52.68 7,917,060 +1.47(+2.86%)
Nov 17, 2015 50.59 51.90 50.39 51.22 6,360,640 +0.55(+1.09%)
Nov 16, 2015 49.99 50.75 49.64 50.66 5,970,805 +0.68(+1.36%)
Nov 13, 2015 49.67 50.28 49.53 49.99 8,006,841 +0.34(+0.67%)
Nov 12, 2015 49.94 50.40 49.63 49.65 5,181,282 -0.41(-0.81%)
Nov 11, 2015 50.95 50.95 50.02 50.06 5,120,108 -0.63(-1.25%)
Nov 10, 2015 50.67 51.11 50.42 50.69 5,164,116 +0.05(+0.09%)
Nov 09, 2015 50.71 50.99 50.29 50.64 5,110,361 -0.36(-0.70%)
Nov 06, 2015 51.02 51.10 49.98 51.00 7,063,551 -0.08(-0.15%)
Nov 05, 2015 51.26 51.43 50.80 51.08 5,028,269 -0.05(-0.11%)
Nov 04, 2015 51.38 51.54 50.66 51.13 6,726,861 -0.36(-0.70%)
Nov 03, 2015 51.25 51.64 50.73 51.49 7,071,128 +0.26(+0.50%)
Nov 02, 2015 51.86 52.13 51.09 51.23 9,635,412 -0.16(-0.30%)
Oct 30, 2015 52.47 52.67 51.39 51.39 8,287,847 -1.06(-2.02%)
Oct 29, 2015 52.60 53.36 52.19 52.45 5,865,336 -0.22(-0.41%)
Oct 28, 2015 52.06 53.12 51.52 52.67 8,273,038 +0.62(+1.18%)
Oct 27, 2015 51.04 52.19 50.61 52.05 11,647,229 +1.75(+3.49%)
Oct 26, 2015 50.45 51.25 50.14 50.30 8,569,863 -0.48(-0.94%)
Oct 23, 2015 49.54 51.07 49.46 50.77 10,371,472 +1.54(+3.13%)
Oct 22, 2015 48.99 49.40 48.07 49.23 10,148,447 +0.52(+1.07%)
Oct 21, 2015 50.06 50.08 47.92 48.71 10,389,734 -1.08(-2.16%)
Oct 20, 2015 50.59 50.64 49.15 49.78 7,655,267 -0.93(-1.83%)
Oct 19, 2015 50.25 51.03 50.07 50.71 7,730,220 +0.46(+0.91%)
Oct 16, 2015 49.90 50.42 49.68 50.25 7,596,564 +0.68(+1.37%)
Oct 15, 2015 48.35 49.65 48.05 49.57 5,956,412 +1.20(+2.48%)
Oct 14, 2015 48.62 49.29 48.24 48.37 5,720,208 -0.20(-0.42%)
Oct 13, 2015 48.75 49.35 48.41 48.58 9,317,764 -0.29(-0.59%)
Oct 12, 2015 47.52 49.01 47.26 48.86 7,556,243 +0.99(+2.07%)
Oct 09, 2015 46.66 47.95 46.61 47.88 12,181,663 +0.72(+1.54%)
Oct 08, 2015 46.91 47.43 46.44 47.15 8,042,974 -0.03(-0.07%)
Oct 07, 2015 46.73 47.83 46.02 47.18 10,579,637 +0.52(+1.12%)
Oct 06, 2015 48.13 48.41 45.50 46.66 12,930,323 -1.63(-3.37%)
Oct 05, 2015 48.83 49.26 47.80 48.29 10,317,940 -0.20(-0.42%)
Oct 02, 2015 46.04 49.23 45.94 48.49 17,360,834 +1.70(+3.63%)
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.