Bristol-Myers Squibb (NY: BMY )

49.02 -0.72 (-1.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 36.19 36.50 36.03 36.32 11,885,931 +0.16(+0.44%)
May 29, 2014 35.96 36.28 35.60 36.16 8,322,880 +0.65(+1.83%)
May 28, 2014 35.70 35.78 35.40 35.51 6,655,891 -0.19(-0.53%)
May 27, 2014 35.70 35.88 35.54 35.70 8,047,716 +0.07(+0.21%)
May 23, 2014 35.65 35.63 35.63 35.63 5,934,963 -0.07(-0.19%)
May 22, 2014 35.47 35.95 35.36 35.69 7,427,382 +0.13(+0.36%)
May 21, 2014 35.72 35.89 35.55 35.57 7,055,503 -0.04(-0.10%)
May 20, 2014 35.87 36.02 35.39 35.60 10,042,331 -0.42(-1.18%)
May 19, 2014 35.50 36.11 35.44 36.03 9,667,747 +0.41(+1.15%)
May 16, 2014 35.82 35.91 35.47 35.62 15,272,038 -0.11(-0.31%)
May 15, 2014 36.15 36.43 35.12 35.73 39,089,852 -2.33(-6.12%)
May 14, 2014 38.14 38.25 37.79 38.06 8,602,512 -0.05(-0.13%)
May 13, 2014 37.98 38.33 37.87 38.11 6,350,485 +0.13(+0.35%)
May 12, 2014 37.62 38.20 37.49 37.98 10,955,430 +0.61(+1.62%)
May 09, 2014 37.17 37.52 36.73 37.37 9,569,093 +0.32(+0.87%)
May 08, 2014 36.93 37.28 36.69 37.05 10,705,078 -0.02(-0.06%)
May 07, 2014 37.09 37.25 36.54 37.07 12,481,719 -0.12(-0.31%)
May 06, 2014 36.49 37.41 36.30 37.19 14,286,424 +0.66(+1.80%)
May 05, 2014 36.18 36.56 35.90 36.53 7,974,793 +0.17(+0.46%)
May 02, 2014 36.14 36.40 35.98 36.36 11,350,970 +0.20(+0.57%)
May 01, 2014 36.47 36.47 35.68 36.16 12,143,767 -0.42(-1.14%)
Apr 30, 2014 36.10 36.82 36.01 36.57 14,054,504 +0.56(+1.56%)
Apr 29, 2014 35.46 36.40 35.24 36.01 17,175,274 -0.76(-2.07%)
Apr 28, 2014 37.16 37.40 36.07 36.77 10,506,476 -0.10(-0.28%)
Apr 25, 2014 36.93 37.15 36.74 36.87 7,644,099 -0.15(-0.41%)
Apr 24, 2014 37.26 37.26 36.74 37.03 7,532,339 -0.18(-0.47%)
Apr 23, 2014 37.36 37.36 37.01 37.20 8,923,639 -0.03(-0.08%)
Apr 22, 2014 36.85 37.60 36.74 37.23 10,371,206 +0.35(+0.95%)
Apr 21, 2014 36.26 36.95 36.20 36.88 7,414,971 +0.77(+2.12%)
Apr 17, 2014 35.81 36.11 36.11 36.11 9,135,675 +0.26(+0.71%)
Apr 16, 2014 35.36 35.93 35.35 35.86 10,476,767 +0.69(+1.95%)
Apr 15, 2014 35.26 35.40 34.67 35.17 18,166,442 +0.15(+0.44%)
Apr 14, 2014 35.99 35.99 34.63 35.02 14,014,460 -0.64(-1.78%)
Apr 11, 2014 35.84 36.06 35.60 35.65 11,064,977 -0.34(-0.93%)
Apr 10, 2014 36.62 36.92 35.79 35.99 13,088,459 -0.93(-2.53%)
Apr 09, 2014 36.00 36.96 35.82 36.93 12,616,705 +1.10(+3.08%)
Apr 08, 2014 37.07 37.07 35.79 35.82 15,027,229 -0.89(-2.43%)
Apr 07, 2014 36.34 37.16 36.34 36.71 10,926,525 +0.28(+0.78%)
Apr 04, 2014 37.44 37.76 36.43 36.43 11,553,599 -0.72(-1.93%)
Apr 03, 2014 37.64 37.82 37.02 37.14 10,755,088 -0.53(-1.40%)
Apr 02, 2014 37.66 37.90 37.54 37.67 10,822,519 +0.06(+0.16%)
Apr 01, 2014 37.87 37.99 37.15 37.61 10,100,934 -0.06(-0.15%)
Mar 31, 2014 37.81 37.92 37.49 37.67 9,299,918 +0.09(+0.25%)
Mar 28, 2014 38.22 38.45 37.32 37.58 8,714,207 -0.37(-0.97%)
Mar 27, 2014 38.11 38.12 37.35 37.95 11,093,555 -0.24(-0.63%)
Mar 26, 2014 37.18 38.38 37.15 38.18 22,157,726 +1.17(+3.17%)
Mar 25, 2014 37.30 37.39 36.68 37.01 11,531,753 +0.00(+0.00%)
Mar 24, 2014 37.86 37.88 36.37 37.01 27,321,060 -0.74(-1.96%)
Mar 21, 2014 39.38 39.86 37.75 37.75 23,467,704 -1.25(-3.20%)
Mar 20, 2014 39.58 39.58 38.79 39.00 14,296,156 -0.70(-1.75%)
Mar 19, 2014 39.81 40.22 39.57 39.69 9,236,957 +0.01(+0.02%)
Mar 18, 2014 39.65 39.83 39.36 39.69 7,295,175 +0.01(+0.02%)
Mar 17, 2014 39.50 39.81 39.29 39.68 10,075,077 +0.52(+1.33%)
Mar 14, 2014 39.27 39.48 39.07 39.16 11,107,932 -0.13(-0.33%)
Mar 13, 2014 40.11 40.26 39.25 39.29 11,286,266 -0.77(-1.92%)
Mar 12, 2014 40.09 40.13 39.79 40.06 10,766,899 -0.43(-1.06%)
Mar 11, 2014 40.60 40.83 40.41 40.48 6,531,004 -0.22(-0.55%)
Mar 10, 2014 40.52 40.72 40.03 40.71 5,967,822 +0.22(+0.56%)
Mar 07, 2014 40.41 40.54 39.79 40.48 7,086,301 +0.20(+0.49%)
Mar 06, 2014 40.92 41.69 40.27 40.29 11,057,525 -0.76(-1.85%)
Mar 05, 2014 40.77 41.38 40.26 41.05 12,274,992 +0.14(+0.34%)
Mar 04, 2014 39.14 41.14 39.14 40.91 16,424,051 +2.12(+5.48%)
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.