Skip to main content

Bristol-Myers Squibb (NY: BMY )

49.51 -0.23 (-0.47%)
Streaming Delayed Price Updated: 2:36 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 37.81 37.92 37.49 37.67 9,299,918 +0.09(+0.25%)
Mar 28, 2014 38.22 38.45 37.32 37.58 8,714,207 -0.37(-0.97%)
Mar 27, 2014 38.11 38.12 37.35 37.95 11,093,555 -0.24(-0.63%)
Mar 26, 2014 37.18 38.38 37.15 38.18 22,157,726 +1.17(+3.17%)
Mar 25, 2014 37.30 37.39 36.68 37.01 11,531,753 +0.00(+0.00%)
Mar 24, 2014 37.86 37.88 36.37 37.01 27,321,060 -0.74(-1.96%)
Mar 21, 2014 39.38 39.86 37.75 37.75 23,467,704 -1.25(-3.20%)
Mar 20, 2014 39.58 39.58 38.79 39.00 14,296,156 -0.70(-1.75%)
Mar 19, 2014 39.81 40.22 39.57 39.69 9,236,957 +0.01(+0.02%)
Mar 18, 2014 39.65 39.83 39.36 39.69 7,295,175 +0.01(+0.02%)
Mar 17, 2014 39.50 39.81 39.29 39.68 10,075,077 +0.52(+1.33%)
Mar 14, 2014 39.27 39.48 39.07 39.16 11,107,932 -0.13(-0.33%)
Mar 13, 2014 40.11 40.26 39.25 39.29 11,286,266 -0.77(-1.92%)
Mar 12, 2014 40.09 40.13 39.79 40.06 10,766,899 -0.43(-1.06%)
Mar 11, 2014 40.60 40.83 40.41 40.48 6,531,004 -0.22(-0.55%)
Mar 10, 2014 40.52 40.72 40.03 40.71 5,967,822 +0.22(+0.56%)
Mar 07, 2014 40.41 40.54 39.79 40.48 7,086,301 +0.20(+0.49%)
Mar 06, 2014 40.92 41.69 40.27 40.29 11,057,525 -0.76(-1.85%)
Mar 05, 2014 40.77 41.38 40.26 41.05 12,274,992 +0.14(+0.34%)
Mar 04, 2014 39.14 41.14 39.14 40.91 16,424,051 +2.12(+5.48%)
Mar 03, 2014 38.55 38.92 38.37 38.79 7,168,972 -0.20(-0.52%)
Feb 28, 2014 39.09 39.82 38.72 38.99 10,761,156 -0.13(-0.33%)
Feb 27, 2014 38.84 39.23 38.79 39.12 8,946,690 +0.28(+0.71%)
Feb 26, 2014 38.90 39.19 38.76 38.84 8,126,116 -0.08(-0.21%)
Feb 25, 2014 39.40 39.54 38.89 38.92 9,998,664 -0.46(-1.16%)
Feb 24, 2014 39.41 39.68 39.26 39.38 9,130,880 +0.12(+0.31%)
Feb 21, 2014 38.73 39.57 38.71 39.26 9,801,668 +0.21(+0.54%)
Feb 20, 2014 38.90 39.08 38.75 39.05 17,146,590 +0.28(+0.73%)
Feb 19, 2014 39.32 39.61 38.74 38.76 11,580,624 -0.85(-2.14%)
Feb 18, 2014 39.33 39.85 39.31 39.61 10,559,139 +0.19(+0.48%)
Feb 14, 2014 38.73 39.42 39.42 39.42 11,313,954 +0.64(+1.65%)
Feb 13, 2014 38.14 38.79 38.08 38.79 8,360,701 +0.46(+1.21%)
Feb 12, 2014 38.16 38.67 38.10 38.32 11,167,228 +0.17(+0.44%)
Feb 11, 2014 37.46 38.42 37.26 38.16 14,416,893 +0.36(+0.96%)
Feb 10, 2014 36.91 37.83 36.71 37.79 15,349,566 +1.30(+3.56%)
Feb 07, 2014 35.52 36.52 35.50 36.49 11,839,925 +0.98(+2.76%)
Feb 06, 2014 35.39 35.66 35.24 35.52 11,220,032 +0.32(+0.91%)
Feb 05, 2014 35.23 35.53 34.46 35.20 17,154,654 -0.29(-0.82%)
Feb 04, 2014 35.37 35.81 35.18 35.49 10,540,779 +0.22(+0.62%)
Feb 03, 2014 36.35 36.47 35.19 35.27 13,996,421 -0.96(-2.66%)
Jan 31, 2014 36.28 36.60 36.08 36.23 10,655,373 -0.38(-1.03%)
Jan 30, 2014 36.70 37.02 36.38 36.61 10,381,607 +0.20(+0.54%)
Jan 29, 2014 36.78 37.15 36.15 36.42 15,622,863 -0.62(-1.66%)
Jan 28, 2014 36.20 37.34 36.19 37.03 18,122,728 +0.98(+2.72%)
Jan 27, 2014 37.04 37.05 35.86 36.05 27,144,188 -0.88(-2.40%)
Jan 24, 2014 39.59 40.22 36.48 36.94 40,445,300 -2.18(-5.58%)
Jan 23, 2014 39.38 39.38 38.22 39.12 19,460,232 -0.62(-1.57%)
Jan 22, 2014 39.69 40.01 39.58 39.74 9,031,265 +0.16(+0.40%)
Jan 21, 2014 39.47 40.01 39.32 39.58 10,857,857 +0.17(+0.42%)
Jan 17, 2014 39.82 39.42 39.42 39.42 12,293,938 -0.32(-0.80%)
Jan 16, 2014 39.34 39.93 39.26 39.74 12,902,757 +0.22(+0.55%)
Jan 15, 2014 40.37 40.37 39.37 39.52 13,975,716 -0.86(-2.12%)
Jan 14, 2014 40.24 40.59 39.76 40.37 13,778,554 +0.19(+0.47%)
Jan 13, 2014 40.58 41.21 40.10 40.19 16,760,279 -0.55(-1.35%)
Jan 10, 2014 40.48 40.81 40.18 40.74 19,989,816 +0.83(+2.09%)
Jan 09, 2014 38.93 39.95 38.90 39.90 14,269,566 +1.17(+3.01%)
Jan 08, 2014 38.05 38.75 37.92 38.74 8,867,203 +0.62(+1.64%)
Jan 07, 2014 38.14 38.76 38.07 38.11 12,357,811 -0.06(-0.15%)
Jan 06, 2014 38.48 38.50 38.02 38.17 10,659,913 -0.15(-0.40%)
Jan 03, 2014 38.00 38.56 37.97 38.32 6,185,444 +0.42(+1.11%)
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.