Bristol-Myers Squibb (NY: BMY )

53.97 +0.72 (+1.35%)
Streaming Delayed Price Updated: 11:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 37.08 37.81 36.99 37.56 13,684,814 +0.58(+1.56%)
Apr 29, 2014 36.42 37.38 36.19 36.99 16,723,495 -0.78(-2.07%)
Apr 28, 2014 38.16 38.41 37.05 37.77 10,230,113 -0.10(-0.28%)
Apr 25, 2014 37.93 38.16 37.73 37.87 7,443,028 -0.16(-0.41%)
Apr 24, 2014 38.27 38.27 37.73 38.03 7,334,208 -0.18(-0.47%)
Apr 23, 2014 38.37 38.37 38.01 38.21 8,688,911 -0.03(-0.08%)
Apr 22, 2014 37.85 38.61 37.74 38.24 10,098,402 +0.36(+0.95%)
Apr 21, 2014 37.24 37.95 37.18 37.88 7,219,927 +0.79(+2.12%)
Apr 17, 2014 36.78 37.09 37.09 37.09 8,895,370 +0.26(+0.71%)
Apr 16, 2014 36.31 36.90 36.30 36.83 10,201,186 +0.70(+1.95%)
Apr 15, 2014 36.21 36.36 35.61 36.12 17,688,592 +0.16(+0.44%)
Apr 14, 2014 36.96 36.96 35.56 35.97 13,645,824 -0.65(-1.78%)
Apr 11, 2014 36.81 37.03 36.56 36.62 10,773,923 -0.34(-0.93%)
Apr 10, 2014 37.61 37.92 36.75 36.96 12,744,180 -0.96(-2.53%)
Apr 09, 2014 36.97 37.96 36.79 37.92 12,284,835 +1.13(+3.08%)
Apr 08, 2014 38.07 38.07 36.75 36.79 14,631,953 -0.91(-2.43%)
Apr 07, 2014 37.32 38.16 37.32 37.71 10,639,113 +0.29(+0.78%)
Apr 04, 2014 38.46 38.78 37.41 37.41 11,249,693 -0.73(-1.93%)
Apr 03, 2014 38.66 38.85 38.02 38.15 10,472,186 -0.54(-1.40%)
Apr 02, 2014 38.67 38.93 38.55 38.69 10,537,843 +0.06(+0.16%)
Apr 01, 2014 38.90 39.01 38.15 38.63 9,835,239 -0.06(-0.15%)
Mar 31, 2014 38.84 38.95 38.50 38.69 9,055,293 +0.10(+0.25%)
Mar 28, 2014 39.25 39.48 38.33 38.59 8,484,989 -0.38(-0.97%)
Mar 27, 2014 39.14 39.15 38.36 38.97 10,801,750 -0.25(-0.63%)
Mar 26, 2014 38.18 39.42 38.16 39.22 21,574,888 +1.21(+3.17%)
Mar 25, 2014 38.31 38.40 37.67 38.01 11,228,421 +0.00(+0.00%)
Mar 24, 2014 38.88 38.90 37.35 38.01 26,602,406 -0.76(-1.96%)
Mar 21, 2014 40.44 40.94 38.77 38.77 22,850,410 -1.28(-3.20%)
Mar 20, 2014 40.65 40.65 39.84 40.05 13,920,110 -0.71(-1.75%)
Mar 19, 2014 40.88 41.31 40.64 40.77 8,993,988 +0.01(+0.02%)
Mar 18, 2014 40.72 40.91 40.42 40.76 7,103,283 +0.01(+0.02%)
Mar 17, 2014 40.57 40.88 40.35 40.75 9,810,062 +0.54(+1.33%)
Mar 14, 2014 40.33 40.54 40.12 40.21 10,815,749 -0.13(-0.33%)
Mar 13, 2014 41.20 41.35 40.31 40.35 10,989,392 -0.79(-1.92%)
Mar 12, 2014 41.17 41.22 40.86 41.14 10,483,686 -0.44(-1.06%)
Mar 11, 2014 41.70 41.93 41.50 41.58 6,359,212 -0.23(-0.55%)
Mar 10, 2014 41.61 41.82 41.12 41.81 5,810,844 +0.23(+0.56%)
Mar 07, 2014 41.50 41.64 40.86 41.58 6,899,902 +0.20(+0.49%)
Mar 06, 2014 42.02 42.81 41.36 41.38 10,766,668 -0.78(-1.85%)
Mar 05, 2014 41.87 42.49 41.35 42.16 11,952,111 +0.14(+0.34%)
Mar 04, 2014 40.20 42.25 40.20 42.02 15,992,032 +2.18(+5.48%)
Mar 03, 2014 39.60 39.97 39.40 39.83 6,980,399 -0.21(-0.52%)
Feb 28, 2014 40.15 40.90 39.77 40.04 10,478,095 -0.13(-0.33%)
Feb 27, 2014 39.89 40.29 39.84 40.18 8,711,356 +0.28(+0.71%)
Feb 26, 2014 39.95 40.24 39.81 39.89 7,912,366 -0.08(-0.20%)
Feb 25, 2014 40.46 40.61 39.94 39.98 9,735,659 -0.47(-1.16%)
Feb 24, 2014 40.48 40.75 40.32 40.44 8,890,701 +0.13(+0.31%)
Feb 21, 2014 39.77 40.64 39.75 40.32 9,543,844 +0.22(+0.54%)
Feb 20, 2014 39.95 40.14 39.80 40.10 16,695,566 +0.29(+0.73%)
Feb 19, 2014 40.39 40.68 39.78 39.81 11,276,007 -0.87(-2.14%)
Feb 18, 2014 40.39 40.93 40.37 40.68 10,281,392 +0.19(+0.48%)
Feb 14, 2014 39.77 40.49 40.49 40.49 11,016,351 +0.66(+1.65%)
Feb 13, 2014 39.17 39.84 39.10 39.83 8,140,781 +0.48(+1.21%)
Feb 12, 2014 39.19 39.72 39.13 39.36 10,873,485 +0.17(+0.44%)
Feb 11, 2014 38.47 39.45 38.26 39.19 14,037,671 +0.37(+0.96%)
Feb 10, 2014 37.91 38.85 37.70 38.81 14,945,811 +1.33(+3.56%)
Feb 07, 2014 36.48 37.51 36.46 37.48 11,528,488 +1.01(+2.76%)
Feb 06, 2014 36.35 36.62 36.19 36.48 10,924,900 +0.33(+0.91%)
Feb 05, 2014 36.18 36.49 35.39 36.15 16,703,419 -0.30(-0.82%)
Feb 04, 2014 36.33 36.78 36.13 36.45 10,263,515 +0.22(+0.62%)
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.