Bristol-Myers Squibb (NY: BMY )

49.74 +0.25 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 37.24 37.62 37.14 37.24 11,122,297 -0.37(-0.98%)
Jul 30, 2014 37.67 37.74 37.28 37.61 12,440,777 +0.08(+0.22%)
Jul 29, 2014 36.72 37.77 36.66 37.52 17,212,452 +0.89(+2.43%)
Jul 28, 2014 36.33 36.72 36.11 36.63 8,670,466 +0.30(+0.83%)
Jul 25, 2014 36.30 36.40 36.06 36.33 7,982,490 -0.05(-0.14%)
Jul 24, 2014 36.02 36.70 35.72 36.38 11,896,824 +0.10(+0.28%)
Jul 23, 2014 36.16 36.41 36.05 36.28 8,509,123 +0.15(+0.41%)
Jul 22, 2014 36.13 36.47 36.10 36.13 6,818,442 +0.15(+0.41%)
Jul 21, 2014 35.94 36.21 35.89 35.99 10,233,603 -0.15(-0.41%)
Jul 18, 2014 35.68 36.18 35.51 36.13 10,127,427 +0.52(+1.45%)
Jul 17, 2014 35.65 35.96 35.48 35.62 7,926,477 -0.28(-0.78%)
Jul 16, 2014 35.94 36.11 35.61 35.90 8,270,303 +0.07(+0.18%)
Jul 15, 2014 36.09 36.30 35.71 35.83 11,253,877 -0.27(-0.75%)
Jul 14, 2014 35.87 36.21 35.65 36.11 8,345,369 +0.34(+0.95%)
Jul 11, 2014 35.60 35.83 35.51 35.77 5,110,337 +0.08(+0.23%)
Jul 10, 2014 35.05 35.91 34.98 35.69 10,618,777 +0.43(+1.23%)
Jul 09, 2014 35.21 35.26 34.98 35.25 6,821,107 +0.04(+0.13%)
Jul 08, 2014 35.14 35.23 34.83 35.21 9,317,575 -0.11(-0.31%)
Jul 07, 2014 35.66 35.74 35.19 35.32 6,685,131 -0.32(-0.89%)
Jul 03, 2014 35.60 35.63 35.63 35.63 4,355,523 +0.15(+0.41%)
Jul 02, 2014 35.07 35.58 35.05 35.49 10,219,904 +0.09(+0.25%)
Jul 01, 2014 35.69 35.69 35.27 35.40 12,011,143 -0.02(-0.06%)
Jun 30, 2014 35.90 36.00 35.31 35.42 13,082,005 -0.39(-1.10%)
Jun 27, 2014 36.18 36.36 35.71 35.82 18,477,952 -0.37(-1.01%)
Jun 26, 2014 36.36 36.44 35.94 36.18 10,786,150 -0.13(-0.36%)
Jun 25, 2014 35.98 36.50 35.86 36.31 22,454,098 +1.04(+2.96%)
Jun 24, 2014 34.86 35.37 34.79 35.27 14,358,105 +0.22(+0.63%)
Jun 23, 2014 35.03 35.09 34.71 35.05 9,015,512 +0.15(+0.44%)
Jun 20, 2014 34.81 35.06 34.68 34.90 21,025,520 -0.04(-0.10%)
Jun 19, 2014 35.17 35.37 34.79 34.93 10,083,572 -0.16(-0.46%)
Jun 18, 2014 34.71 35.15 34.61 35.09 12,433,200 +0.44(+1.26%)
Jun 17, 2014 34.49 34.79 34.40 34.65 10,856,182 +0.14(+0.40%)
Jun 16, 2014 34.44 34.72 34.20 34.52 11,479,005 +0.13(+0.38%)
Jun 13, 2014 34.23 34.59 34.14 34.38 8,607,442 +0.15(+0.45%)
Jun 12, 2014 34.17 34.65 34.11 34.23 9,856,697 -0.06(-0.17%)
Jun 11, 2014 34.18 34.69 34.08 34.29 12,628,013 +0.04(+0.11%)
Jun 10, 2014 33.98 34.41 33.95 34.25 12,088,970 -0.25(-0.72%)
Jun 06, 2014 34.61 34.68 34.35 34.50 10,467,776 +0.03(+0.08%)
Jun 05, 2014 34.71 34.82 33.81 34.47 22,351,198 -0.23(-0.65%)
Jun 04, 2014 35.55 35.62 34.36 34.70 31,513,070 -1.07(-2.98%)
Jun 03, 2014 35.75 35.95 35.56 35.76 7,921,611 -0.08(-0.22%)
Jun 02, 2014 36.44 36.51 35.32 35.84 15,476,982 -0.47(-1.31%)
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%)
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.