Skip to main content

Bristol-Myers Squibb (NY: BMY )

54.23 +0.98 (+1.84%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2015 45.34 45.91 44.86 45.07 11,464,775 -0.98(-2.14%)
Aug 31, 2015 46.96 47.23 45.90 46.05 7,326,789 -0.88(-1.88%)
Aug 28, 2015 46.63 47.27 46.28 46.93 6,878,679 -0.16(-0.35%)
Aug 27, 2015 46.85 47.14 46.06 47.09 9,617,300 +0.61(+1.32%)
Aug 26, 2015 45.93 46.55 44.72 46.48 13,232,840 +1.66(+3.71%)
Aug 25, 2015 46.61 46.88 44.82 44.82 10,519,453 -0.60(-1.31%)
Aug 24, 2015 44.90 47.19 40.13 45.41 19,648,326 -1.87(-3.96%)
Aug 21, 2015 48.21 48.65 47.24 47.29 9,707,027 -1.27(-2.62%)
Aug 20, 2015 49.16 49.39 48.56 48.56 6,888,538 -1.09(-2.20%)
Aug 19, 2015 48.99 50.31 48.95 49.65 6,774,658 -0.12(-0.25%)
Aug 18, 2015 49.17 50.04 49.14 49.77 10,321,525 +0.63(+1.28%)
Aug 17, 2015 48.56 49.25 48.45 49.15 5,157,791 +0.30(+0.62%)
Aug 14, 2015 48.36 49.00 48.33 48.84 7,827,034 +0.51(+1.06%)
Aug 13, 2015 48.32 48.54 47.85 48.33 4,761,472 +0.02(+0.05%)
Aug 12, 2015 48.25 48.47 47.44 48.31 8,765,955 -0.21(-0.43%)
Aug 11, 2015 49.10 49.39 48.29 48.52 6,985,555 -0.95(-1.93%)
Aug 10, 2015 49.53 49.83 49.43 49.47 7,337,272 +0.37(+0.76%)
Aug 07, 2015 49.17 49.24 48.13 49.10 9,587,759 -0.10(-0.20%)
Aug 06, 2015 50.43 50.54 49.05 49.20 6,111,955 -1.18(-2.34%)
Aug 05, 2015 50.42 50.70 50.38 50.38 5,040,396 +0.17(+0.34%)
Aug 04, 2015 50.70 50.76 50.06 50.21 5,022,881 -0.39(-0.77%)
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.