Skip to main content

Bristol-Myers Squibb (NY: BMY )

54.23 +0.98 (+1.84%)
Streaming Delayed Price Updated: 2:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 38.84 38.95 38.50 38.69 9,055,293 +0.10(+0.25%)
Mar 28, 2014 39.25 39.48 38.33 38.59 8,484,989 -0.38(-0.97%)
Mar 27, 2014 39.14 39.15 38.36 38.97 10,801,750 -0.25(-0.63%)
Mar 26, 2014 38.18 39.42 38.16 39.22 21,574,888 +1.21(+3.17%)
Mar 25, 2014 38.31 38.40 37.67 38.01 11,228,421 +0.00(+0.00%)
Mar 24, 2014 38.88 38.90 37.35 38.01 26,602,406 -0.76(-1.96%)
Mar 21, 2014 40.44 40.94 38.77 38.77 22,850,410 -1.28(-3.20%)
Mar 20, 2014 40.65 40.65 39.84 40.05 13,920,110 -0.71(-1.75%)
Mar 19, 2014 40.88 41.31 40.64 40.77 8,993,988 +0.01(+0.02%)
Mar 18, 2014 40.72 40.91 40.42 40.76 7,103,283 +0.01(+0.02%)
Mar 17, 2014 40.57 40.88 40.35 40.75 9,810,062 +0.54(+1.33%)
Mar 14, 2014 40.33 40.54 40.12 40.21 10,815,749 -0.13(-0.33%)
Mar 13, 2014 41.20 41.35 40.31 40.35 10,989,392 -0.79(-1.92%)
Mar 12, 2014 41.17 41.22 40.86 41.14 10,483,686 -0.44(-1.06%)
Mar 11, 2014 41.70 41.93 41.50 41.58 6,359,212 -0.23(-0.55%)
Mar 10, 2014 41.61 41.82 41.12 41.81 5,810,844 +0.23(+0.56%)
Mar 07, 2014 41.50 41.64 40.86 41.58 6,899,902 +0.20(+0.49%)
Mar 06, 2014 42.02 42.81 41.36 41.38 10,766,668 -0.78(-1.85%)
Mar 05, 2014 41.87 42.49 41.35 42.16 11,952,111 +0.14(+0.34%)
Mar 04, 2014 40.20 42.25 40.20 42.02 15,992,032 +2.18(+5.48%)
Mar 03, 2014 39.60 39.97 39.40 39.83 6,980,399 -0.21(-0.52%)
Feb 28, 2014 40.15 40.90 39.77 40.04 10,478,095 -0.13(-0.33%)
Feb 27, 2014 39.89 40.29 39.84 40.18 8,711,356 +0.28(+0.71%)
Feb 26, 2014 39.95 40.24 39.81 39.89 7,912,366 -0.08(-0.20%)
Feb 25, 2014 40.46 40.61 39.94 39.98 9,735,659 -0.47(-1.16%)
Feb 24, 2014 40.48 40.75 40.32 40.44 8,890,701 +0.13(+0.31%)
Feb 21, 2014 39.77 40.64 39.75 40.32 9,543,844 +0.22(+0.54%)
Feb 20, 2014 39.95 40.14 39.80 40.10 16,695,566 +0.29(+0.73%)
Feb 19, 2014 40.39 40.68 39.78 39.81 11,276,007 -0.87(-2.14%)
Feb 18, 2014 40.39 40.93 40.37 40.68 10,281,392 +0.19(+0.48%)
Feb 14, 2014 39.77 40.49 40.49 40.49 11,016,351 +0.66(+1.65%)
Feb 13, 2014 39.17 39.84 39.10 39.83 8,140,781 +0.48(+1.21%)
Feb 12, 2014 39.19 39.72 39.13 39.36 10,873,485 +0.17(+0.44%)
Feb 11, 2014 38.47 39.45 38.26 39.19 14,037,671 +0.37(+0.96%)
Feb 10, 2014 37.91 38.85 37.70 38.81 14,945,811 +1.33(+3.56%)
Feb 07, 2014 36.48 37.51 36.46 37.48 11,528,488 +1.01(+2.76%)
Feb 06, 2014 36.35 36.62 36.19 36.48 10,924,900 +0.33(+0.91%)
Feb 05, 2014 36.18 36.49 35.39 36.15 16,703,419 -0.30(-0.82%)
Feb 04, 2014 36.33 36.78 36.13 36.45 10,263,515 +0.22(+0.62%)
Feb 03, 2014 37.33 37.45 36.14 36.22 13,628,259 -0.99(-2.66%)
Jan 31, 2014 37.26 37.59 37.06 37.21 10,375,094 -0.39(-1.03%)
Jan 30, 2014 37.69 38.02 37.36 37.60 10,108,529 +0.20(+0.54%)
Jan 29, 2014 37.77 38.15 37.12 37.40 15,211,919 -0.63(-1.66%)
Jan 28, 2014 37.18 38.35 37.17 38.03 17,646,028 +1.01(+2.72%)
Jan 27, 2014 38.04 38.05 36.83 37.03 26,430,188 -0.91(-2.39%)
Jan 24, 2014 40.66 41.31 37.47 37.94 39,381,428 -2.24(-5.58%)
Jan 23, 2014 40.44 40.44 39.25 40.18 18,948,350 -0.64(-1.57%)
Jan 22, 2014 40.77 41.09 40.65 40.82 8,793,707 +0.16(+0.40%)
Jan 21, 2014 40.53 41.09 40.38 40.65 10,572,252 +0.17(+0.42%)
Jan 17, 2014 40.90 40.48 40.48 40.48 11,970,558 -0.33(-0.80%)
Jan 16, 2014 40.40 41.01 40.32 40.81 12,563,363 +0.22(+0.55%)
Jan 15, 2014 41.47 41.47 40.43 40.59 13,608,099 -0.88(-2.12%)
Jan 14, 2014 41.32 41.69 40.83 41.47 13,416,123 +0.19(+0.47%)
Jan 13, 2014 41.67 42.32 41.19 41.27 16,319,417 -0.57(-1.35%)
Jan 10, 2014 41.57 41.91 41.27 41.84 19,464,004 +0.86(+2.09%)
Jan 09, 2014 39.98 41.03 39.95 40.98 13,894,219 +1.20(+3.01%)
Jan 08, 2014 39.08 39.80 38.95 39.78 8,633,960 +0.64(+1.64%)
Jan 07, 2014 39.17 39.81 39.10 39.14 12,032,751 -0.06(-0.15%)
Jan 06, 2014 39.52 39.54 39.04 39.20 10,379,514 -0.16(-0.40%)
Jan 03, 2014 39.03 39.60 39.00 39.36 6,022,742 +0.43(+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.