Bristol-Myers Squibb (NY: BMY )

49.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 43.35 43.62 42.47 43.11 25,644,898 -0.59(-1.34%)
Oct 30, 2014 41.28 43.73 41.20 43.70 38,257,868 +3.57(+8.90%)
Oct 29, 2014 40.12 40.15 39.72 40.12 8,918,139 -0.03(-0.07%)
Oct 28, 2014 39.84 40.52 39.83 40.15 13,723,129 +0.50(+1.25%)
Oct 27, 2014 39.76 39.73 39.33 39.66 10,056,895 -0.07(-0.19%)
Oct 24, 2014 38.94 40.27 38.88 39.73 12,187,580 +0.84(+2.15%)
Oct 23, 2014 38.52 39.18 38.52 38.89 10,111,627 +0.49(+1.27%)
Oct 22, 2014 38.53 38.75 38.28 38.41 8,405,426 -0.08(-0.21%)
Oct 21, 2014 37.79 38.61 37.61 38.49 9,143,928 +1.03(+2.75%)
Oct 20, 2014 37.32 37.51 37.09 37.46 7,924,684 +0.10(+0.28%)
Oct 17, 2014 36.72 37.62 36.61 37.35 12,798,085 +0.89(+2.44%)
Oct 16, 2014 36.21 36.78 36.12 36.46 9,702,720 +0.19(+0.53%)
Oct 15, 2014 35.83 36.40 35.22 36.27 10,086,168 +0.03(+0.08%)
Oct 14, 2014 36.56 36.81 36.01 36.24 6,705,193 -0.13(-0.35%)
Oct 13, 2014 37.22 37.31 36.28 36.37 6,818,496 -0.88(-2.37%)
Oct 10, 2014 36.87 37.79 36.87 37.25 11,375,917 +0.58(+1.58%)
Oct 09, 2014 37.18 37.52 36.65 36.67 8,890,633 -0.53(-1.41%)
Oct 08, 2014 37.00 37.23 36.39 37.20 9,405,470 +0.33(+0.88%)
Oct 07, 2014 37.53 37.63 36.86 36.87 9,414,554 -0.99(-2.62%)
Oct 06, 2014 37.84 37.95 37.44 37.86 7,167,096 +0.19(+0.51%)
Oct 03, 2014 37.42 37.78 37.34 37.67 7,422,998 +0.47(+1.27%)
Oct 02, 2014 37.44 37.71 37.05 37.20 7,952,218 -0.24(-0.63%)
Oct 01, 2014 37.79 37.79 37.23 37.44 8,228,001 -0.21(-0.57%)
Sep 30, 2014 38.03 38.22 37.62 37.65 8,247,018 -0.39(-1.02%)
Sep 29, 2014 37.37 38.38 37.30 38.04 8,593,060 +0.45(+1.19%)
Sep 26, 2014 38.09 38.14 37.25 37.59 7,760,317 -0.38(-1.01%)
Sep 25, 2014 38.19 38.25 37.86 37.97 8,175,202 -0.25(-0.65%)
Sep 24, 2014 37.78 38.33 37.76 38.22 10,132,749 +0.49(+1.31%)
Sep 23, 2014 37.72 37.99 37.39 37.73 5,591,489 -0.28(-0.74%)
Sep 22, 2014 37.89 38.11 37.85 38.01 6,368,491 +0.12(+0.31%)
Sep 19, 2014 37.84 38.08 37.80 37.89 9,628,024 +0.29(+0.76%)
Sep 18, 2014 37.55 37.83 37.46 37.61 6,684,788 +0.18(+0.47%)
Sep 17, 2014 37.58 37.62 37.21 37.43 7,080,109 -0.20(-0.53%)
Sep 16, 2014 36.77 37.64 36.56 37.63 9,521,626 +0.88(+2.40%)
Sep 15, 2014 36.92 37.05 36.60 36.75 5,317,385 -0.23(-0.62%)
Sep 12, 2014 37.25 37.44 36.88 36.97 5,466,513 -0.31(-0.83%)
Sep 11, 2014 37.52 37.72 37.09 37.28 5,587,668 -0.29(-0.78%)
Sep 10, 2014 37.21 37.74 37.11 37.58 8,505,422 +0.44(+1.19%)
Sep 09, 2014 37.70 37.70 37.06 37.14 6,790,942 -0.52(-1.39%)
Sep 08, 2014 37.52 37.70 37.47 37.66 4,715,642 +0.05(+0.14%)
Sep 05, 2014 37.22 37.62 37.06 37.61 7,787,676 +0.42(+1.13%)
Sep 04, 2014 37.27 37.28 37.00 37.19 6,705,959 +0.01(+0.04%)
Sep 03, 2014 37.28 37.34 37.00 37.17 6,483,921 -0.04(-0.10%)
Sep 02, 2014 37.24 37.36 36.89 37.21 5,956,424 -0.05(-0.14%)
Aug 29, 2014 37.27 37.26 37.26 37.26 5,465,440 +0.08(+0.22%)
Aug 28, 2014 36.90 37.26 36.90 37.18 4,671,226 +0.21(+0.58%)
Aug 27, 2014 37.48 37.48 36.86 36.97 6,612,900 -0.38(-1.02%)
Aug 26, 2014 37.33 37.47 37.20 37.35 4,038,546 +0.03(+0.08%)
Aug 25, 2014 36.97 37.44 36.86 37.32 5,705,601 +0.40(+1.10%)
Aug 22, 2014 36.74 36.97 36.72 36.91 6,422,671 +0.14(+0.38%)
Aug 21, 2014 36.75 36.96 36.63 36.77 5,041,374 -0.04(-0.10%)
Aug 20, 2014 36.83 37.00 36.80 36.81 4,825,089 -0.19(-0.52%)
Aug 19, 2014 36.90 37.00 36.66 37.00 5,957,890 +0.23(+0.62%)
Aug 18, 2014 36.74 36.88 36.61 36.77 6,276,101 +0.23(+0.62%)
Aug 15, 2014 36.77 36.91 36.22 36.55 7,238,406 -0.10(-0.28%)
Aug 14, 2014 36.27 36.73 36.17 36.65 7,968,895 +0.48(+1.32%)
Aug 13, 2014 36.30 36.51 36.16 36.17 8,170,132 +0.14(+0.39%)
Aug 12, 2014 36.05 36.33 35.92 36.03 6,206,631 -0.08(-0.22%)
Aug 11, 2014 36.43 36.58 36.05 36.11 4,911,316 -0.07(-0.20%)
Aug 08, 2014 35.88 36.16 35.69 36.19 5,992,992 +0.40(+1.11%)
Aug 07, 2014 36.46 36.55 35.69 35.79 9,199,342 -0.61(-1.68%)
Aug 06, 2014 36.21 36.70 36.09 36.40 6,844,900 +0.09(+0.24%)
Aug 05, 2014 36.58 36.73 36.15 36.31 7,620,155 -0.46(-1.24%)
Aug 04, 2014 36.65 36.94 36.55 36.77 8,084,689 +0.12(+0.34%)
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.