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 (%)
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%)
Sep 01, 2016 45.64 45.65 44.76 44.97 16,246,899 -0.50(-1.10%)
Aug 31, 2016 45.46 45.57 45.10 45.47 15,818,505 +0.12(+0.26%)
Aug 30, 2016 46.72 46.72 45.29 45.35 21,201,194 -1.20(-2.59%)
Aug 29, 2016 46.66 46.86 46.32 46.56 8,295,453 -0.01(-0.02%)
Aug 26, 2016 46.56 47.06 46.38 46.57 9,901,405 +0.01(+0.02%)
Aug 25, 2016 46.42 47.07 46.24 46.56 11,505,894 +0.13(+0.29%)
Aug 24, 2016 47.38 47.54 46.27 46.42 16,654,837 -1.01(-2.12%)
Aug 23, 2016 47.15 47.57 46.99 47.43 13,356,279 +0.48(+1.01%)
Aug 22, 2016 47.26 47.29 46.76 46.95 14,049,888 -0.02(-0.05%)
Aug 19, 2016 46.54 47.02 46.38 46.98 15,315,372 +0.48(+1.04%)
Aug 18, 2016 46.17 47.12 46.16 46.49 18,544,132 +0.30(+0.65%)
Aug 17, 2016 47.14 47.16 46.01 46.19 26,512,714 -0.88(-1.87%)
Aug 16, 2016 47.56 47.85 46.99 47.07 16,750,921 -0.49(-1.03%)
Aug 15, 2016 48.13 48.22 47.55 47.56 15,323,317 -0.48(-0.99%)
Aug 12, 2016 48.51 48.57 48.02 48.04 11,834,057 -0.27(-0.56%)
Aug 11, 2016 48.09 48.44 47.74 48.31 18,392,538 +0.31(+0.64%)
Aug 10, 2016 48.94 48.98 47.94 48.00 18,240,338 -0.82(-1.67%)
Aug 09, 2016 48.05 49.32 47.99 48.82 31,554,726 +1.04(+2.17%)
Aug 08, 2016 50.31 50.43 47.54 47.78 75,867,824 -2.36(-4.71%)
Aug 05, 2016 49.12 51.32 48.78 50.14 108,808,784 -9.54(-15.99%)
Aug 04, 2016 59.39 59.92 59.08 59.68 4,385,695 +0.41(+0.70%)
Aug 03, 2016 59.37 59.47 58.83 59.27 5,489,655 -0.20(-0.33%)
Aug 02, 2016 60.23 60.27 59.20 59.46 5,653,960 -0.90(-1.50%)
Aug 01, 2016 59.53 60.45 59.34 60.37 6,413,803 +1.09(+1.84%)
Jul 29, 2016 59.08 59.55 58.81 59.27 6,135,234 +0.12(+0.20%)
Jul 28, 2016 59.75 60.60 59.03 59.16 9,355,192 -1.43(-2.37%)
Jul 27, 2016 59.58 60.85 59.49 60.59 6,987,440 +1.12(+1.88%)
Jul 26, 2016 60.04 60.11 59.33 59.47 4,829,316 -0.40(-0.66%)
Jul 25, 2016 59.98 60.02 59.48 59.87 5,034,477 -0.09(-0.16%)
Jul 22, 2016 59.82 60.20 59.42 59.96 6,659,096 +0.14(+0.24%)
Jul 21, 2016 59.91 60.28 59.54 59.82 4,316,955 -0.17(-0.29%)
Jul 20, 2016 59.99 60.25 59.85 60.00 4,985,015 +0.20(+0.33%)
Jul 19, 2016 60.14 60.37 59.77 59.80 4,661,240 -0.39(-0.65%)
Jul 18, 2016 60.43 60.50 59.92 60.19 4,788,560 -0.03(-0.05%)
Jul 15, 2016 61.10 61.10 59.49 60.22 9,495,551 -0.61(-1.00%)
Jul 14, 2016 60.84 60.95 60.45 60.83 5,493,181 +0.15(+0.25%)
Jul 13, 2016 60.76 60.92 60.30 60.68 5,870,069 +0.30(+0.50%)
Jul 12, 2016 59.81 60.65 59.81 60.38 7,491,248 +0.64(+1.07%)
Jul 11, 2016 59.66 60.09 59.45 59.73 6,660,889 +0.09(+0.15%)
Jul 08, 2016 58.86 60.00 58.70 59.65 6,850,838 +0.95(+1.62%)
Jul 07, 2016 58.51 58.75 58.34 58.70 5,119,629 +0.17(+0.30%)
Jul 06, 2016 58.64 58.68 57.74 58.52 8,225,866 +0.06(+0.11%)
Jul 05, 2016 58.43 58.78 58.07 58.46 5,371,245 +0.00(+0.00%)
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.