Skip to main content

Bristol-Myers Squibb (NY: BMY )

49.74 +0.25 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 48.81 49.01 48.08 48.08 10,494,591 -0.94(-1.92%)
Mar 30, 2015 48.88 49.29 48.67 49.02 5,579,308 +0.37(+0.77%)
Mar 27, 2015 48.60 49.28 48.46 48.65 6,659,464 +0.19(+0.40%)
Mar 26, 2015 48.13 48.84 47.82 48.46 7,779,998 +0.22(+0.46%)
Mar 25, 2015 48.98 49.49 48.19 48.23 9,391,449 -0.74(-1.51%)
Mar 24, 2015 49.81 50.14 48.86 48.97 14,128,973 -1.41(-2.80%)
Mar 23, 2015 50.48 50.78 50.16 50.38 6,067,282 -0.13(-0.27%)
Mar 20, 2015 51.44 51.59 50.50 50.51 13,438,800 -0.42(-0.82%)
Mar 19, 2015 50.97 51.20 50.76 50.93 5,470,903 -0.11(-0.22%)
Mar 18, 2015 50.15 51.21 49.78 51.04 8,909,844 +0.63(+1.26%)
Mar 17, 2015 50.40 50.57 50.14 50.41 7,101,258 -0.31(-0.60%)
Mar 16, 2015 50.03 50.84 50.01 50.71 8,606,970 +0.86(+1.73%)
Mar 13, 2015 49.52 50.29 49.48 49.85 7,007,235 +0.16(+0.33%)
Mar 12, 2015 49.04 50.23 49.00 49.69 10,135,664 +0.78(+1.60%)
Mar 11, 2015 49.28 49.42 48.78 48.90 6,460,384 +0.05(+0.11%)
Mar 10, 2015 49.04 49.57 48.42 48.85 8,554,934 -0.62(-1.25%)
Mar 09, 2015 48.64 49.61 48.51 49.47 9,943,130 +0.92(+1.90%)
Mar 06, 2015 49.36 49.36 48.36 48.54 8,758,440 -0.69(-1.41%)
Mar 05, 2015 49.19 50.08 48.97 49.24 16,839,438 +0.28(+0.58%)
Mar 04, 2015 46.03 49.14 46.16 48.95 23,409,708 +2.80(+6.06%)
Mar 03, 2015 46.41 46.41 45.73 46.16 5,680,134 -0.28(-0.61%)
Mar 02, 2015 45.56 46.56 45.50 46.44 8,790,814 +1.03(+2.27%)
Feb 27, 2015 45.65 45.88 45.38 45.41 5,352,787 -0.40(-0.88%)
Feb 26, 2015 45.61 45.92 45.29 45.82 5,342,486 +0.18(+0.39%)
Feb 25, 2015 45.75 45.83 45.34 45.64 6,622,585 -0.17(-0.37%)
Feb 24, 2015 45.59 45.85 45.20 45.81 6,201,188 +0.12(+0.26%)
Feb 23, 2015 45.09 45.84 44.98 45.69 7,731,485 +0.57(+1.27%)
Feb 20, 2015 44.22 45.14 44.19 45.12 8,934,654 +0.72(+1.63%)
Feb 19, 2015 44.47 44.72 43.96 44.39 5,700,446 -0.34(-0.77%)
Feb 18, 2015 44.77 44.77 43.86 44.74 9,105,341 -0.07(-0.15%)
Feb 17, 2015 44.79 45.06 44.56 44.80 6,008,263 +0.04(+0.10%)
Feb 13, 2015 44.51 44.76 44.76 44.76 6,926,162 +0.42(+0.94%)
Feb 12, 2015 44.47 44.55 44.15 44.34 6,113,271 +0.13(+0.29%)
Feb 11, 2015 44.44 44.70 43.87 44.21 5,505,436 -0.39(-0.87%)
Feb 10, 2015 44.11 44.66 44.08 44.60 7,248,220 +0.73(+1.67%)
Feb 09, 2015 44.22 44.54 43.72 43.87 5,319,652 -0.61(-1.37%)
Feb 06, 2015 44.71 44.94 44.31 44.48 5,844,118 -0.42(-0.93%)
Feb 05, 2015 44.29 44.97 44.19 44.90 5,225,724 +0.74(+1.67%)
Feb 04, 2015 44.36 44.54 43.80 44.16 9,740,385 -0.46(-1.04%)
Feb 03, 2015 45.18 45.30 44.12 44.62 9,804,849 -0.28(-0.61%)
Feb 02, 2015 45.26 45.28 44.16 44.90 9,295,455 -0.03(-0.07%)
Jan 30, 2015 45.30 45.73 44.85 44.93 11,036,167 -0.65(-1.42%)
Jan 29, 2015 45.62 45.70 44.93 45.58 8,577,723 -0.14(-0.31%)
Jan 28, 2015 46.53 46.85 45.60 45.72 8,442,957 -0.49(-1.06%)
Jan 27, 2015 46.11 46.96 45.47 46.21 10,420,002 -0.35(-0.75%)
Jan 26, 2015 46.09 46.70 45.97 46.56 6,583,783 +0.29(+0.63%)
Jan 23, 2015 46.33 46.58 46.04 46.27 5,018,811 -0.01(-0.03%)
Jan 22, 2015 46.36 46.58 45.75 46.29 12,405,058 +0.10(+0.23%)
Jan 21, 2015 46.36 46.61 46.05 46.18 6,630,646 -0.37(-0.80%)
Jan 20, 2015 46.63 47.04 46.23 46.55 9,575,821 +0.10(+0.22%)
Jan 16, 2015 45.76 46.52 45.66 46.45 9,184,636 +0.51(+1.10%)
Jan 15, 2015 46.96 47.19 45.83 45.94 12,201,152 -0.98(-2.10%)
Jan 14, 2015 46.25 47.08 46.02 46.93 7,378,419 -0.13(-0.27%)
Jan 13, 2015 46.64 47.37 46.45 47.05 17,215,640 +0.70(+1.51%)
Jan 12, 2015 47.88 48.04 46.20 46.35 19,010,640 +1.39(+3.08%)
Jan 09, 2015 45.38 45.41 44.79 44.97 5,238,165 -0.30(-0.66%)
Jan 08, 2015 44.60 45.53 44.60 45.26 11,256,758 +1.10(+2.50%)
Jan 07, 2015 44.09 44.38 43.85 44.16 8,422,195 +0.57(+1.30%)
Jan 06, 2015 43.89 44.36 43.32 43.59 8,103,539 -0.07(-0.17%)
Jan 05, 2015 44.25 44.28 43.27 43.67 7,953,151 -0.69(-1.56%)
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.