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 (%)
Dec 30, 2016 46.62 46.62 46.62 0 -0.37(-0.78%)
Dec 29, 2016 46.92 47.22 46.78 46.99 4,565,751 +0.23(+0.49%)
Dec 28, 2016 47.30 47.42 46.70 46.76 5,325,896 -0.57(-1.21%)
Dec 27, 2016 47.56 47.67 47.30 47.33 5,329,366 -0.22(-0.47%)
Dec 23, 2016 47.56 47.56 47.56 0 +0.68(+1.45%)
Dec 22, 2016 46.86 47.06 46.68 46.88 6,031,692 +0.06(+0.12%)
Dec 21, 2016 47.26 47.53 46.82 46.82 5,604,246 -0.34(-0.73%)
Dec 20, 2016 47.31 47.49 47.02 47.17 4,911,902 -0.24(-0.50%)
Dec 19, 2016 47.10 47.75 47.09 47.41 10,525,640 +0.64(+1.36%)
Dec 16, 2016 47.01 47.11 46.43 46.77 15,314,489 -0.02(-0.05%)
Dec 15, 2016 46.68 47.71 46.50 46.79 16,555,726 +0.12(+0.26%)
Dec 14, 2016 45.72 46.69 45.69 46.67 15,788,866 +1.06(+2.33%)
Dec 13, 2016 45.48 45.75 45.24 45.61 8,492,915 +0.49(+1.10%)
Dec 12, 2016 45.34 45.45 45.00 45.12 11,056,000 -0.39(-0.86%)
Dec 09, 2016 44.01 45.62 43.96 45.51 14,768,633 +1.44(+3.28%)
Dec 08, 2016 43.82 44.22 43.71 44.06 10,265,508 -0.01(-0.02%)
Dec 07, 2016 44.32 44.42 43.37 44.07 15,294,022 -0.63(-1.41%)
Dec 06, 2016 44.45 44.71 44.33 44.70 7,425,560 +0.38(+0.86%)
Dec 05, 2016 44.57 44.65 44.06 44.32 12,414,320 -0.33(-0.73%)
Dec 02, 2016 44.43 44.77 44.12 44.65 11,633,543 +0.13(+0.29%)
Dec 01, 2016 44.63 44.89 44.23 44.52 15,942,833 -0.51(-1.13%)
Nov 30, 2016 44.91 45.23 44.68 45.03 20,579,666 +0.06(+0.14%)
Nov 29, 2016 45.17 45.39 44.79 44.97 12,307,078 -0.12(-0.27%)
Nov 28, 2016 45.41 45.44 44.88 45.09 10,891,464 -0.37(-0.82%)
Nov 25, 2016 45.36 45.58 45.24 45.46 7,806,962 +0.18(+0.41%)
Nov 23, 2016 45.28 45.28 45.28 0 +0.16(+0.35%)
Nov 22, 2016 45.20 45.40 44.89 45.12 12,972,713 -0.14(-0.32%)
Nov 21, 2016 45.24 45.35 45.00 45.26 14,177,928 -0.02(-0.05%)
Nov 18, 2016 45.14 45.35 44.88 45.28 9,259,481 +0.06(+0.14%)
Nov 17, 2016 45.28 45.55 44.73 45.22 8,547,516 +0.38(+0.85%)
Nov 16, 2016 45.24 45.25 44.62 44.84 11,199,768 -0.39(-0.86%)
Nov 15, 2016 45.26 45.30 44.49 45.23 11,662,344 +0.10(+0.23%)
Nov 14, 2016 45.20 45.36 44.69 45.12 9,068,362 +0.15(+0.34%)
Nov 11, 2016 44.93 45.26 44.58 44.97 15,590,299 -0.23(-0.51%)
Nov 10, 2016 45.48 45.91 44.85 45.20 22,240,572 +0.29(+0.64%)
Nov 09, 2016 44.08 45.72 43.80 44.92 35,946,448 +2.51(+5.91%)
Nov 08, 2016 41.72 42.56 41.50 42.41 12,648,697 +0.43(+1.03%)
Nov 07, 2016 41.25 42.36 41.16 41.98 16,074,359 +1.28(+3.16%)
Nov 04, 2016 40.29 41.05 40.26 40.70 16,066,196 +0.64(+1.59%)
Nov 03, 2016 40.30 40.60 39.97 40.06 18,706,898 -0.29(-0.71%)
Nov 02, 2016 40.63 40.67 40.31 40.35 10,272,155 -0.18(-0.45%)
Nov 01, 2016 40.63 40.98 40.19 40.53 10,954,536 -0.09(-0.22%)
Oct 31, 2016 40.73 41.18 40.41 40.62 14,196,358 -0.07(-0.18%)
Oct 28, 2016 41.57 41.66 40.42 40.69 17,295,462 -0.77(-1.85%)
Oct 27, 2016 41.82 42.42 40.42 41.45 39,977,372 +2.13(+5.42%)
Oct 26, 2016 39.56 39.70 39.15 39.32 10,441,027 -0.21(-0.52%)
Oct 25, 2016 39.27 39.99 39.12 39.53 12,799,639 +0.26(+0.65%)
Oct 24, 2016 39.98 40.02 39.13 39.28 15,175,722 -0.63(-1.58%)
Oct 21, 2016 39.98 40.25 39.80 39.91 10,727,538 -0.27(-0.67%)
Oct 20, 2016 39.74 40.27 39.70 40.18 11,669,121 +0.39(+0.98%)
Oct 19, 2016 39.85 40.03 39.73 39.79 9,571,242 -0.14(-0.36%)
Oct 18, 2016 39.48 40.17 39.36 39.93 10,996,604 +0.57(+1.44%)
Oct 17, 2016 39.64 39.72 39.17 39.36 14,511,431 -0.34(-0.86%)
Oct 14, 2016 40.17 40.41 39.70 39.71 17,357,722 -0.38(-0.94%)
Oct 13, 2016 39.60 40.28 39.19 40.08 18,921,236 +0.18(+0.46%)
Oct 12, 2016 39.75 40.66 39.68 39.90 22,733,302 +0.37(+0.93%)
Oct 11, 2016 39.63 40.04 39.49 39.53 30,748,340 -0.21(-0.52%)
Oct 10, 2016 40.52 40.93 39.52 39.74 81,790,976 -4.48(-10.14%)
Oct 07, 2016 44.06 44.60 43.93 44.22 15,936,346 +0.30(+0.69%)
Oct 06, 2016 43.54 44.17 43.47 43.92 13,731,099 +0.21(+0.47%)
Oct 05, 2016 43.80 44.04 43.47 43.71 13,739,928 -0.03(-0.07%)
Oct 04, 2016 43.50 44.20 43.42 43.74 17,721,958 +0.44(+1.01%)
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.