Skip to main content

Bristol-Myers Squibb (NY: BMY )

54.46 +1.21 (+2.27%)
Streaming Delayed Price Updated: 3:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 45.40 45.19 45.19 45.19 5,684,810 -0.28(-0.61%)
Dec 30, 2014 45.48 45.72 45.32 45.47 4,517,889 -0.04(-0.08%)
Dec 29, 2014 45.16 45.57 45.16 45.51 4,715,742 +0.17(+0.39%)
Dec 26, 2014 45.17 45.65 45.14 45.33 3,762,399 +0.33(+0.73%)
Dec 24, 2014 45.02 45.01 45.01 45.01 3,025,896 -0.01(-0.02%)
Dec 23, 2014 47.00 47.00 44.66 45.01 11,149,055 -1.45(-3.11%)
Dec 22, 2014 46.35 46.72 46.03 46.46 7,320,803 -0.18(-0.39%)
Dec 19, 2014 46.29 46.90 46.11 46.64 14,424,431 +0.39(+0.84%)
Dec 18, 2014 45.62 46.25 45.32 46.25 9,145,945 +1.22(+2.70%)
Dec 17, 2014 44.03 45.18 43.83 45.04 9,368,366 +1.14(+2.60%)
Dec 16, 2014 44.36 44.85 43.88 43.89 9,992,571 -0.65(-1.47%)
Dec 15, 2014 44.78 44.94 43.83 44.55 9,127,109 -0.15(-0.34%)
Dec 12, 2014 45.27 45.61 44.69 44.70 8,563,634 -0.71(-1.56%)
Dec 11, 2014 45.16 46.04 45.16 45.41 7,305,808 +0.30(+0.67%)
Dec 10, 2014 45.79 45.85 45.04 45.10 5,546,782 -0.52(-1.15%)
Dec 09, 2014 45.57 45.66 44.98 45.63 6,268,499 -0.53(-1.15%)
Dec 08, 2014 46.26 46.56 46.07 46.16 8,803,380 +0.02(+0.03%)
Dec 05, 2014 44.86 46.31 44.73 46.15 15,061,654 +1.34(+2.99%)
Dec 04, 2014 44.94 45.22 44.59 44.81 5,818,576 -0.11(-0.24%)
Dec 03, 2014 45.09 45.47 44.83 44.91 6,103,384 -0.16(-0.35%)
Dec 02, 2014 45.03 45.28 44.80 45.07 5,918,713 +0.14(+0.32%)
Dec 01, 2014 45.05 45.98 44.78 44.93 9,368,576 +0.00(+0.00%)
Nov 28, 2014 44.73 45.44 44.73 44.93 4,253,211 +0.14(+0.32%)
Nov 26, 2014 44.66 44.78 44.78 44.78 4,924,260 +0.26(+0.58%)
Nov 25, 2014 44.75 44.78 44.20 44.53 7,589,720 -0.27(-0.59%)
Nov 24, 2014 44.83 44.89 44.51 44.79 4,285,510 +0.05(+0.12%)
Nov 21, 2014 45.25 45.27 44.63 44.74 7,786,466 +0.14(+0.32%)
Nov 20, 2014 44.45 44.72 44.35 44.59 6,878,525 -0.15(-0.34%)
Nov 19, 2014 44.57 44.76 44.30 44.75 8,614,087 +0.08(+0.19%)
Nov 18, 2014 44.36 44.88 44.25 44.66 8,805,219 +0.21(+0.46%)
Nov 17, 2014 43.92 44.56 43.92 44.46 6,182,590 +0.37(+0.83%)
Nov 14, 2014 43.78 44.15 43.64 44.09 6,591,073 +0.11(+0.26%)
Nov 13, 2014 44.30 44.37 43.70 43.98 9,898,118 -0.62(-1.38%)
Nov 12, 2014 44.65 44.73 44.34 44.59 5,043,793 -0.08(-0.19%)
Nov 11, 2014 44.65 45.02 44.52 44.68 5,415,550 -0.07(-0.15%)
Nov 10, 2014 44.25 44.76 43.92 44.75 6,374,764 +0.37(+0.84%)
Nov 07, 2014 44.33 44.43 44.14 44.37 6,032,807 -0.11(-0.24%)
Nov 06, 2014 43.86 44.75 43.77 44.48 12,631,064 +0.49(+1.11%)
Nov 05, 2014 44.11 44.39 43.66 43.99 6,083,923 -0.02(-0.03%)
Nov 04, 2014 43.92 44.43 43.82 44.01 8,903,549 +0.03(+0.07%)
Nov 03, 2014 44.37 44.72 43.64 43.98 15,573,793 -0.30(-0.67%)
Oct 31, 2014 44.53 44.80 43.61 44.27 24,970,334 -0.60(-1.34%)
Oct 30, 2014 42.40 44.91 42.31 44.88 37,251,532 +3.67(+8.90%)
Oct 29, 2014 41.20 41.23 40.80 41.21 8,683,556 -0.03(-0.07%)
Oct 28, 2014 40.92 41.62 40.90 41.24 13,362,155 +0.51(+1.25%)
Oct 27, 2014 40.84 40.81 40.39 40.73 9,792,358 -0.08(-0.19%)
Oct 24, 2014 39.99 41.36 39.93 40.81 11,866,998 +0.86(+2.15%)
Oct 23, 2014 39.56 40.24 39.56 39.95 9,845,651 +0.50(+1.27%)
Oct 22, 2014 39.57 39.80 39.31 39.44 8,184,330 -0.08(-0.21%)
Oct 21, 2014 38.81 39.65 38.62 39.53 8,903,406 +1.06(+2.75%)
Oct 20, 2014 38.33 38.52 38.09 38.47 7,716,233 +0.11(+0.28%)
Oct 17, 2014 37.72 38.64 37.59 38.36 12,461,444 +0.91(+2.44%)
Oct 16, 2014 37.18 37.78 37.09 37.45 9,447,499 +0.20(+0.53%)
Oct 15, 2014 36.80 37.38 36.18 37.25 9,820,861 +0.03(+0.08%)
Oct 14, 2014 37.55 37.80 36.99 37.22 6,528,819 -0.13(-0.35%)
Oct 13, 2014 38.23 38.32 37.26 37.35 6,639,142 -0.91(-2.37%)
Oct 10, 2014 37.87 38.81 37.87 38.26 11,076,685 +0.59(+1.58%)
Oct 09, 2014 38.19 38.54 37.64 37.66 8,656,774 -0.54(-1.41%)
Oct 08, 2014 38.00 38.23 37.37 38.20 9,158,068 +0.33(+0.88%)
Oct 07, 2014 38.55 38.64 37.85 37.87 9,166,914 -1.02(-2.62%)
Oct 06, 2014 38.86 38.97 38.45 38.89 6,978,573 +0.20(+0.51%)
Oct 03, 2014 38.43 38.80 38.35 38.69 7,227,743 +0.49(+1.27%)
Oct 02, 2014 38.45 38.73 38.05 38.20 7,743,043 -0.24(-0.63%)
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.