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 (%)
Jul 31, 2015 50.18 51.71 50.05 50.83 10,273,668 +0.91(+1.83%)
Jul 30, 2015 49.98 50.20 49.42 49.91 5,383,022 -0.33(-0.66%)
Jul 29, 2015 50.32 50.42 49.80 50.25 6,354,521 +0.18(+0.36%)
Jul 28, 2015 49.91 50.11 49.64 50.07 11,846,564 +0.28(+0.56%)
Jul 27, 2015 50.87 50.87 49.78 49.79 11,929,665 -1.30(-2.55%)
Jul 24, 2015 52.71 52.71 51.09 51.09 8,868,057 -1.75(-3.31%)
Jul 23, 2015 53.94 53.94 52.45 52.84 11,554,213 -0.88(-1.63%)
Jul 22, 2015 53.27 53.85 53.02 53.71 10,055,024 +0.39(+0.73%)
Jul 21, 2015 54.29 54.36 53.32 53.33 7,887,006 -0.85(-1.57%)
Jul 20, 2015 54.54 54.62 53.99 54.18 6,144,917 +0.53(+0.98%)
Jul 17, 2015 53.63 53.70 53.34 53.65 4,549,557 -0.07(-0.13%)
Jul 16, 2015 53.95 54.16 53.71 53.72 5,346,228 +0.08(+0.14%)
Jul 15, 2015 54.16 54.53 53.50 53.65 6,738,836 -0.60(-1.11%)
Jul 14, 2015 53.94 54.42 53.78 54.25 4,579,765 +0.31(+0.57%)
Jul 13, 2015 53.93 54.09 53.63 53.94 5,905,598 +0.30(+0.56%)
Jul 10, 2015 53.17 53.81 52.96 53.64 7,908,314 +1.07(+2.03%)
Jul 09, 2015 53.00 53.16 52.57 52.57 6,397,551 +0.12(+0.22%)
Jul 08, 2015 52.56 52.87 52.24 52.45 7,980,149 -0.38(-0.72%)
Jul 07, 2015 52.57 52.96 51.95 52.83 6,175,653 +0.57(+1.08%)
Jul 06, 2015 52.01 52.80 51.89 52.27 7,615,487 +0.02(+0.03%)
Jul 02, 2015 52.55 52.25 52.25 52.25 6,721,081 -0.15(-0.28%)
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.