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 (%)
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%)
Oct 01, 2015 46.18 47.16 45.95 46.79 14,475,543 +0.66(+1.44%)
Sep 30, 2015 46.32 46.45 45.67 46.13 14,468,580 +0.48(+1.06%)
Sep 29, 2015 44.86 46.40 44.46 45.65 13,579,397 +1.15(+2.59%)
Sep 28, 2015 46.30 46.41 44.16 44.49 14,218,025 -2.15(-4.61%)
Sep 25, 2015 48.26 48.38 46.17 46.65 12,175,495 -1.21(-2.52%)
Sep 24, 2015 47.44 48.02 46.81 47.85 8,240,002 +0.05(+0.10%)
Sep 23, 2015 48.28 48.55 47.60 47.81 6,155,887 -0.27(-0.56%)
Sep 22, 2015 47.98 48.70 47.50 48.08 9,760,405 -0.49(-1.00%)
Sep 21, 2015 49.88 50.08 48.16 48.57 13,267,394 -1.25(-2.52%)
Sep 18, 2015 48.15 50.08 48.04 49.82 24,085,830 +1.66(+3.46%)
Sep 17, 2015 47.55 48.88 47.45 48.16 9,552,098 +0.45(+0.94%)
Sep 16, 2015 46.65 47.83 46.54 47.71 12,334,416 +1.18(+2.53%)
Sep 15, 2015 45.90 46.61 45.56 46.53 9,285,511 +0.71(+1.55%)
Sep 14, 2015 45.99 46.32 45.55 45.82 6,406,399 -0.04(-0.08%)
Sep 11, 2015 45.30 45.90 45.29 45.86 12,428,865 +0.36(+0.80%)
Sep 10, 2015 45.08 45.80 44.94 45.49 9,712,079 +0.56(+1.24%)
Sep 09, 2015 46.04 46.09 44.80 44.93 10,242,781 -0.74(-1.63%)
Sep 08, 2015 45.21 45.75 43.61 45.68 14,770,510 +1.31(+2.95%)
Sep 04, 2015 44.97 44.37 44.37 44.37 11,995,870 -1.12(-2.47%)
Sep 03, 2015 46.78 47.21 45.38 45.49 10,629,190 -0.67(-1.44%)
Sep 02, 2015 45.65 46.24 45.34 46.16 9,323,303 +1.09(+2.42%)
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.