Bristol-Myers Squibb (NY: BMY )

78.83 -1.05 (-1.31%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 38.94 39.28 38.77 39.08 11,046,795 +0.17(+0.44%)
May 29, 2014 38.69 39.03 38.31 38.91 7,735,292 +0.70(+1.83%)
May 28, 2014 38.41 38.50 38.09 38.21 6,185,991 -0.20(-0.53%)
May 27, 2014 38.41 38.61 38.24 38.41 7,479,555 +0.08(+0.21%)
May 23, 2014 38.36 38.33 38.33 38.33 5,515,960 -0.07(-0.19%)
May 22, 2014 38.17 38.69 38.05 38.40 6,903,015 +0.14(+0.36%)
May 21, 2014 38.43 38.61 38.25 38.27 6,557,391 -0.04(-0.10%)
May 20, 2014 38.60 38.76 38.08 38.31 9,333,351 -0.46(-1.18%)
May 19, 2014 38.20 38.85 38.14 38.76 8,985,213 +0.44(+1.15%)
May 16, 2014 38.54 38.64 38.17 38.32 14,193,846 -0.12(-0.31%)
May 15, 2014 38.90 39.20 37.79 38.44 36,330,144 -2.51(-6.12%)
May 14, 2014 41.04 41.16 40.66 40.95 7,995,182 -0.05(-0.13%)
May 13, 2014 40.86 41.24 40.74 41.00 5,902,146 +0.14(+0.35%)
May 12, 2014 40.48 41.10 40.34 40.86 10,181,986 +0.65(+1.62%)
May 09, 2014 39.99 40.37 39.52 40.21 8,893,524 +0.35(+0.87%)
May 08, 2014 39.73 40.12 39.48 39.86 9,949,309 -0.02(-0.06%)
May 07, 2014 39.91 40.08 39.31 39.89 11,600,521 -0.13(-0.31%)
May 06, 2014 39.27 40.26 39.06 40.01 13,277,815 +0.71(+1.80%)
May 05, 2014 38.93 39.34 38.63 39.31 7,411,780 +0.18(+0.46%)
May 02, 2014 38.89 39.16 38.72 39.13 10,549,602 +0.22(+0.57%)
May 01, 2014 39.24 39.24 38.39 38.91 11,286,428 -0.45(-1.14%)
Apr 30, 2014 38.84 39.61 38.75 39.35 13,062,268 +0.60(+1.56%)
Apr 29, 2014 38.15 39.16 37.92 38.75 15,962,714 -0.82(-2.07%)
Apr 28, 2014 39.98 40.24 38.81 39.57 9,764,728 -0.11(-0.28%)
Apr 25, 2014 39.73 39.97 39.53 39.68 7,104,432 -0.17(-0.41%)
Apr 24, 2014 40.09 40.09 39.53 39.84 7,000,563 -0.19(-0.47%)
Apr 23, 2014 40.19 40.19 39.82 40.03 8,293,638 -0.03(-0.08%)
Apr 22, 2014 39.65 40.45 39.53 40.06 9,639,009 +0.38(+0.95%)
Apr 21, 2014 39.02 39.75 38.95 39.68 6,891,481 +0.82(+2.12%)
Apr 17, 2014 38.53 38.86 38.86 38.86 8,490,705 +0.27(+0.71%)
Apr 16, 2014 38.04 38.66 38.03 38.58 9,737,116 +0.74(+1.95%)
Apr 15, 2014 37.94 38.09 37.30 37.84 16,883,908 +0.16(+0.44%)
Apr 14, 2014 38.72 38.72 37.26 37.68 13,025,052 -0.68(-1.78%)
Apr 11, 2014 38.56 38.80 38.30 38.36 10,283,799 -0.36(-0.93%)
Apr 10, 2014 39.40 39.72 38.50 38.72 12,164,425 -1.01(-2.53%)
Apr 09, 2014 38.73 39.77 38.54 39.73 11,725,977 +1.19(+3.08%)
Apr 08, 2014 39.89 39.89 38.50 38.54 13,966,320 -0.96(-2.43%)
Apr 07, 2014 39.10 39.98 39.10 39.50 10,155,122 +0.31(+0.78%)
Apr 04, 2014 40.29 40.63 39.20 39.20 10,737,925 -0.77(-1.93%)
Apr 03, 2014 40.50 40.70 39.83 39.97 9,995,788 -0.57(-1.40%)
Apr 02, 2014 40.52 40.78 40.39 40.53 10,058,459 +0.06(+0.16%)
Apr 01, 2014 40.75 40.87 39.97 40.47 9,387,815 -0.06(-0.15%)
Mar 31, 2014 40.69 40.80 40.33 40.53 8,643,351 +0.10(+0.25%)
Mar 28, 2014 41.12 41.37 40.16 40.43 8,098,990 -0.40(-0.97%)
Mar 27, 2014 41.01 41.01 40.19 40.83 10,310,358 -0.26(-0.63%)
Mar 26, 2014 40.00 41.30 39.98 41.09 20,593,406 +1.26(+3.17%)
Mar 25, 2014 40.13 40.23 39.46 39.82 10,717,619 +0.00(+0.00%)
Mar 24, 2014 40.73 40.76 39.13 39.82 25,392,212 -0.80(-1.96%)
Mar 21, 2014 42.37 42.89 40.62 40.62 21,810,900 -1.34(-3.20%)
Mar 20, 2014 42.58 42.58 41.74 41.96 13,286,857 -0.75(-1.75%)
Mar 19, 2014 42.83 43.28 42.58 42.71 8,584,835 +0.01(+0.02%)
Mar 18, 2014 42.66 42.86 42.35 42.70 6,780,141 +0.01(+0.02%)
Mar 17, 2014 42.51 42.83 42.27 42.69 9,363,784 +0.56(+1.33%)
Mar 14, 2014 42.26 42.47 42.04 42.13 10,323,720 -0.14(-0.33%)
Mar 13, 2014 43.16 43.32 42.23 42.27 10,489,463 -0.83(-1.92%)
Mar 12, 2014 43.14 43.18 42.81 43.10 10,006,763 -0.46(-1.06%)
Mar 11, 2014 43.68 43.93 43.48 43.56 6,069,920 -0.24(-0.55%)
Mar 10, 2014 43.60 43.81 43.07 43.80 5,546,498 +0.24(+0.56%)
Mar 07, 2014 43.48 43.62 42.81 43.56 6,586,013 +0.21(+0.49%)
Mar 06, 2014 44.03 44.85 43.33 43.35 10,276,871 -0.82(-1.85%)
Mar 05, 2014 43.86 44.52 43.32 44.17 11,408,386 +0.15(+0.34%)
Mar 04, 2014 42.11 44.27 42.11 44.02 15,264,524 +2.29(+5.48%)
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.