Bristol-Myers Squibb (NY: BMY )

79.92 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 40.07 40.48 39.96 40.07 10,337,072 -0.40(-0.98%)
Jul 30, 2014 40.53 40.60 40.11 40.46 11,562,468 +0.09(+0.22%)
Jul 29, 2014 39.51 40.64 39.44 40.38 15,997,266 +0.96(+2.43%)
Jul 28, 2014 39.09 39.50 38.85 39.42 8,058,337 +0.32(+0.83%)
Jul 25, 2014 39.05 39.16 38.80 39.09 7,418,932 -0.06(-0.14%)
Jul 24, 2014 38.75 39.49 38.44 39.15 11,056,917 +0.11(+0.28%)
Jul 23, 2014 38.91 39.17 38.78 39.04 7,908,386 +0.16(+0.41%)
Jul 22, 2014 38.87 39.24 38.84 38.88 6,337,065 +0.16(+0.41%)
Jul 21, 2014 38.67 38.96 38.62 38.72 9,511,118 -0.16(-0.41%)
Jul 18, 2014 38.39 38.93 38.21 38.88 9,412,439 +0.55(+1.45%)
Jul 17, 2014 38.36 38.69 38.18 38.33 7,366,874 -0.30(-0.78%)
Jul 16, 2014 38.67 38.86 38.32 38.63 7,686,426 +0.07(+0.18%)
Jul 15, 2014 38.83 39.05 38.42 38.55 10,459,362 -0.29(-0.75%)
Jul 14, 2014 38.59 38.96 38.36 38.85 7,756,193 +0.36(+0.95%)
Jul 11, 2014 38.31 38.55 38.21 38.48 4,749,552 +0.09(+0.23%)
Jul 10, 2014 37.71 38.63 37.64 38.40 9,869,100 +0.47(+1.23%)
Jul 09, 2014 37.88 37.94 37.64 37.93 6,339,543 +0.05(+0.13%)
Jul 08, 2014 37.81 37.91 37.47 37.88 8,659,762 -0.12(-0.31%)
Jul 07, 2014 38.37 38.45 37.87 38.00 6,213,166 -0.34(-0.89%)
Jul 03, 2014 38.31 38.34 38.34 38.34 4,048,026 +0.16(+0.41%)
Jul 02, 2014 37.73 38.29 37.71 38.18 9,498,387 +0.09(+0.25%)
Jul 01, 2014 38.40 38.40 37.95 38.09 11,163,166 -0.02(-0.06%)
Jun 30, 2014 38.63 38.73 37.99 38.11 12,158,428 -0.42(-1.10%)
Jun 27, 2014 38.93 39.13 38.43 38.54 17,173,426 -0.39(-1.01%)
Jun 26, 2014 39.12 39.21 38.67 38.93 10,024,657 -0.14(-0.36%)
Jun 25, 2014 38.71 39.27 38.58 39.07 20,868,858 +1.12(+2.96%)
Jun 24, 2014 37.51 38.06 37.43 37.95 13,344,436 +0.24(+0.63%)
Jun 23, 2014 37.70 37.76 37.35 37.71 8,379,025 +0.16(+0.44%)
Jun 20, 2014 37.45 37.72 37.31 37.55 19,541,138 -0.04(-0.10%)
Jun 19, 2014 37.84 38.05 37.43 37.59 9,371,681 -0.17(-0.46%)
Jun 18, 2014 37.35 37.82 37.24 37.76 11,555,427 +0.47(+1.26%)
Jun 17, 2014 37.11 37.43 37.01 37.29 10,089,745 +0.15(+0.40%)
Jun 16, 2014 37.06 37.36 36.80 37.14 10,668,598 +0.14(+0.38%)
Jun 13, 2014 36.83 37.22 36.74 37.00 7,999,764 +0.16(+0.45%)
Jun 12, 2014 36.77 37.28 36.70 36.83 9,160,823 -0.06(-0.17%)
Jun 11, 2014 36.78 37.33 36.67 36.89 11,736,486 +0.04(+0.11%)
Jun 10, 2014 36.56 37.03 36.53 36.85 11,235,500 -0.27(-0.72%)
Jun 06, 2014 37.24 37.31 36.96 37.12 9,728,760 +0.03(+0.08%)
Jun 05, 2014 37.34 37.47 36.38 37.09 20,773,224 -0.24(-0.65%)
Jun 04, 2014 38.25 38.32 36.97 37.33 29,288,276 -1.15(-2.98%)
Jun 03, 2014 38.47 38.68 38.26 38.48 7,362,352 -0.09(-0.22%)
Jun 02, 2014 39.20 39.28 38.00 38.57 14,384,321 -0.51(-1.31%)
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%)
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.