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 (%)
Nov 30, 2016 44.91 45.23 44.68 45.03 20,579,666 +0.06(+0.14%)
Nov 29, 2016 45.17 45.39 44.79 44.97 12,307,078 -0.12(-0.27%)
Nov 28, 2016 45.41 45.44 44.88 45.09 10,891,464 -0.37(-0.82%)
Nov 25, 2016 45.36 45.58 45.24 45.46 7,806,962 +0.18(+0.41%)
Nov 23, 2016 45.28 45.28 45.28 0 +0.16(+0.35%)
Nov 22, 2016 45.20 45.40 44.89 45.12 12,972,713 -0.14(-0.32%)
Nov 21, 2016 45.24 45.35 45.00 45.26 14,177,928 -0.02(-0.05%)
Nov 18, 2016 45.14 45.35 44.88 45.28 9,259,481 +0.06(+0.14%)
Nov 17, 2016 45.28 45.55 44.73 45.22 8,547,516 +0.38(+0.85%)
Nov 16, 2016 45.24 45.25 44.62 44.84 11,199,768 -0.39(-0.86%)
Nov 15, 2016 45.26 45.30 44.49 45.23 11,662,344 +0.10(+0.23%)
Nov 14, 2016 45.20 45.36 44.69 45.12 9,068,362 +0.15(+0.34%)
Nov 11, 2016 44.93 45.26 44.58 44.97 15,590,299 -0.23(-0.51%)
Nov 10, 2016 45.48 45.91 44.85 45.20 22,240,572 +0.29(+0.64%)
Nov 09, 2016 44.08 45.72 43.80 44.92 35,946,448 +2.51(+5.91%)
Nov 08, 2016 41.72 42.56 41.50 42.41 12,648,697 +0.43(+1.03%)
Nov 07, 2016 41.25 42.36 41.16 41.98 16,074,359 +1.28(+3.16%)
Nov 04, 2016 40.29 41.05 40.26 40.70 16,066,196 +0.64(+1.59%)
Nov 03, 2016 40.30 40.60 39.97 40.06 18,706,898 -0.29(-0.71%)
Nov 02, 2016 40.63 40.67 40.31 40.35 10,272,155 -0.18(-0.45%)
Nov 01, 2016 40.63 40.98 40.19 40.53 10,954,536 -0.09(-0.22%)
Oct 31, 2016 40.73 41.18 40.41 40.62 14,196,358 -0.07(-0.18%)
Oct 28, 2016 41.57 41.66 40.42 40.69 17,295,462 -0.77(-1.85%)
Oct 27, 2016 41.82 42.42 40.42 41.45 39,977,372 +2.13(+5.42%)
Oct 26, 2016 39.56 39.70 39.15 39.32 10,441,027 -0.21(-0.52%)
Oct 25, 2016 39.27 39.99 39.12 39.53 12,799,639 +0.26(+0.65%)
Oct 24, 2016 39.98 40.02 39.13 39.28 15,175,722 -0.63(-1.58%)
Oct 21, 2016 39.98 40.25 39.80 39.91 10,727,538 -0.27(-0.67%)
Oct 20, 2016 39.74 40.27 39.70 40.18 11,669,121 +0.39(+0.98%)
Oct 19, 2016 39.85 40.03 39.73 39.79 9,571,242 -0.14(-0.36%)
Oct 18, 2016 39.48 40.17 39.36 39.93 10,996,604 +0.57(+1.44%)
Oct 17, 2016 39.64 39.72 39.17 39.36 14,511,431 -0.34(-0.86%)
Oct 14, 2016 40.17 40.41 39.70 39.71 17,357,722 -0.38(-0.94%)
Oct 13, 2016 39.60 40.28 39.19 40.08 18,921,236 +0.18(+0.46%)
Oct 12, 2016 39.75 40.66 39.68 39.90 22,733,302 +0.37(+0.93%)
Oct 11, 2016 39.63 40.04 39.49 39.53 30,748,340 -0.21(-0.52%)
Oct 10, 2016 40.52 40.93 39.52 39.74 81,790,976 -4.48(-10.14%)
Oct 07, 2016 44.06 44.60 43.93 44.22 15,936,346 +0.30(+0.69%)
Oct 06, 2016 43.54 44.17 43.47 43.92 13,731,099 +0.21(+0.47%)
Oct 05, 2016 43.80 44.04 43.47 43.71 13,739,928 -0.03(-0.07%)
Oct 04, 2016 43.50 44.20 43.42 43.74 17,721,958 +0.44(+1.01%)
Oct 03, 2016 42.74 43.34 42.44 43.31 12,229,783 +0.59(+1.37%)
Sep 30, 2016 42.73 43.08 42.71 42.72 15,606,853 +0.04(+0.09%)
Sep 29, 2016 43.78 43.79 42.60 42.68 21,734,078 -0.97(-2.21%)
Sep 28, 2016 44.22 44.22 43.52 43.65 17,358,746 -0.52(-1.17%)
Sep 27, 2016 44.12 44.28 43.97 44.16 10,853,503 +0.21(+0.47%)
Sep 26, 2016 44.58 44.62 43.90 43.96 10,850,854 -0.79(-1.77%)
Sep 23, 2016 44.61 45.12 44.58 44.75 10,814,987 +0.05(+0.11%)
Sep 22, 2016 44.39 44.89 44.27 44.70 13,391,864 +0.39(+0.88%)
Sep 21, 2016 44.26 44.47 43.78 44.32 14,705,121 +0.29(+0.67%)
Sep 20, 2016 43.86 44.59 43.70 44.02 12,545,107 +0.38(+0.87%)
Sep 19, 2016 44.33 44.35 43.59 43.64 13,272,426 -0.41(-0.94%)
Sep 16, 2016 44.54 44.70 44.00 44.05 15,249,802 -0.29(-0.66%)
Sep 15, 2016 43.86 44.64 43.79 44.35 12,424,810 +0.59(+1.34%)
Sep 14, 2016 44.25 44.44 43.67 43.76 11,362,820 -0.29(-0.67%)
Sep 13, 2016 44.43 44.47 43.65 44.05 11,956,351 -0.57(-1.28%)
Sep 12, 2016 43.82 44.72 43.59 44.62 12,569,055 +0.52(+1.19%)
Sep 09, 2016 44.85 45.17 44.10 44.10 15,586,347 -0.91(-2.02%)
Sep 08, 2016 44.87 45.36 44.59 45.01 14,603,214 +0.19(+0.42%)
Sep 07, 2016 45.18 45.52 44.70 44.82 14,786,741 -0.31(-0.68%)
Sep 06, 2016 44.92 45.26 44.47 45.13 14,778,844 +0.48(+1.08%)
Sep 02, 2016 45.11 44.65 44.65 44.65 42,912,600 -0.32(-0.72%)
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.