Bristol-Myers Squibb (NY: BMY )

49.02 -0.72 (-1.45%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 45.72 45.98 44.69 44.84 7,524,719 -0.86(-1.88%)
Aug 28, 2015 45.40 46.03 45.06 45.70 7,064,503 -0.16(-0.35%)
Aug 27, 2015 45.62 45.90 44.85 45.86 9,877,107 +0.60(+1.32%)
Aug 26, 2015 44.72 45.33 43.54 45.26 13,590,320 +1.62(+3.71%)
Aug 25, 2015 45.38 45.64 43.64 43.64 10,803,632 -0.58(-1.31%)
Aug 24, 2015 43.72 45.95 39.07 44.22 20,179,116 -1.82(-3.96%)
Aug 21, 2015 46.94 47.37 46.00 46.04 9,969,258 -1.24(-2.62%)
Aug 20, 2015 47.87 48.09 47.28 47.28 7,074,628 -1.06(-2.20%)
Aug 19, 2015 47.70 48.98 47.67 48.34 6,957,672 -0.12(-0.25%)
Aug 18, 2015 47.88 48.72 47.85 48.46 10,600,356 +0.61(+1.28%)
Aug 17, 2015 47.28 47.96 47.18 47.85 5,297,127 +0.29(+0.62%)
Aug 14, 2015 47.08 47.71 47.05 47.56 8,038,478 +0.50(+1.06%)
Aug 13, 2015 47.05 47.27 46.59 47.06 4,890,101 +0.02(+0.05%)
Aug 12, 2015 46.98 47.20 46.19 47.04 9,002,764 -0.20(-0.43%)
Aug 11, 2015 47.81 48.09 47.02 47.24 7,174,267 -0.93(-1.93%)
Aug 10, 2015 48.23 48.52 48.13 48.17 7,535,485 +0.36(+0.76%)
Aug 07, 2015 47.88 47.94 46.87 47.81 9,846,768 -0.10(-0.20%)
Aug 06, 2015 49.11 49.21 47.76 47.91 6,277,067 -1.15(-2.34%)
Aug 05, 2015 49.09 49.37 49.05 49.05 5,176,560 +0.17(+0.34%)
Aug 04, 2015 49.36 49.42 48.74 48.89 5,158,572 -0.38(-0.77%)
Aug 03, 2015 49.72 49.86 48.77 49.26 6,116,557 -0.23(-0.46%)
Jul 31, 2015 48.86 50.35 48.74 49.49 10,551,206 +0.89(+1.83%)
Jul 30, 2015 48.67 48.88 48.12 48.60 5,528,442 -0.32(-0.66%)
Jul 29, 2015 49.00 49.10 48.49 48.92 6,526,186 +0.17(+0.36%)
Jul 28, 2015 48.59 48.80 48.34 48.75 12,166,594 +0.27(+0.56%)
Jul 27, 2015 49.53 49.53 48.47 48.48 12,251,940 -1.27(-2.55%)
Jul 24, 2015 51.32 51.32 49.75 49.75 9,107,624 -1.70(-3.31%)
Jul 23, 2015 52.52 52.52 51.07 51.45 11,866,345 -0.85(-1.63%)
Jul 22, 2015 51.86 52.44 51.62 52.30 10,326,656 +0.38(+0.73%)
Jul 21, 2015 52.86 52.93 51.92 51.92 8,100,070 -0.83(-1.57%)
Jul 20, 2015 53.11 53.18 52.57 52.75 6,310,919 +0.51(+0.98%)
Jul 17, 2015 52.22 52.29 51.94 52.24 4,672,461 -0.07(-0.13%)
Jul 16, 2015 52.54 52.74 52.29 52.31 5,490,653 +0.08(+0.14%)
Jul 15, 2015 52.74 53.09 52.09 52.23 6,920,882 -0.59(-1.11%)
Jul 14, 2015 52.52 52.99 52.36 52.82 4,703,485 +0.30(+0.57%)
Jul 13, 2015 52.51 52.66 52.22 52.52 6,065,134 +0.29(+0.56%)
Jul 10, 2015 51.77 52.39 51.57 52.23 8,121,953 +1.04(+2.03%)
Jul 09, 2015 51.61 51.76 51.19 51.19 6,570,378 +0.11(+0.22%)
Jul 08, 2015 51.18 51.48 50.86 51.07 8,195,729 -0.37(-0.72%)
Jul 07, 2015 51.19 51.56 50.58 51.44 6,342,486 +0.55(+1.08%)
Jul 06, 2015 50.64 51.41 50.52 50.89 7,821,216 +0.02(+0.03%)
Jul 02, 2015 51.17 50.88 50.88 50.88 6,902,648 -0.14(-0.28%)
Jul 01, 2015 50.10 51.05 50.03 51.02 9,929,086 +1.13(+2.27%)
Jun 30, 2015 49.96 50.02 49.44 49.89 8,316,866 +0.43(+0.86%)
Jun 29, 2015 50.41 50.60 49.41 49.46 6,282,589 -1.18(-2.32%)
Jun 26, 2015 50.26 50.74 50.19 50.64 23,044,610 +0.52(+1.05%)
Jun 25, 2015 50.23 50.68 50.04 50.11 6,798,845 +0.02(+0.04%)
Jun 24, 2015 50.45 50.52 50.02 50.09 5,474,554 -0.39(-0.77%)
Jun 23, 2015 50.41 51.09 50.35 50.48 7,521,880 +0.20(+0.40%)
Jun 22, 2015 50.47 50.78 50.18 50.28 5,771,094 +0.19(+0.39%)
Jun 19, 2015 49.85 50.56 49.85 50.08 11,247,048 +0.13(+0.27%)
Jun 18, 2015 49.72 50.40 49.72 49.95 7,316,514 +0.24(+0.48%)
Jun 17, 2015 49.27 49.86 49.12 49.71 8,579,709 +0.25(+0.50%)
Jun 16, 2015 49.09 49.48 48.82 49.46 4,468,047 +0.41(+0.84%)
Jun 15, 2015 48.66 49.33 48.18 49.05 8,104,442 +0.10(+0.21%)
Jun 12, 2015 49.25 49.45 48.65 48.94 8,438,267 -0.43(-0.87%)
Jun 11, 2015 49.32 49.48 49.14 49.37 8,145,297 +0.24(+0.49%)
Jun 10, 2015 48.97 49.40 48.77 49.13 10,746,249 +0.34(+0.69%)
Jun 09, 2015 48.93 49.05 48.66 48.79 9,515,249 -0.18(-0.37%)
Jun 08, 2015 49.37 49.51 48.85 48.97 9,255,856 -0.66(-1.33%)
Jun 05, 2015 49.15 49.68 48.76 49.63 10,266,645 +0.32(+0.65%)
Jun 04, 2015 49.00 50.06 48.87 49.31 14,281,325 +0.05(+0.11%)
Jun 03, 2015 49.22 49.66 49.05 49.26 7,580,020 -0.07(-0.15%)
Jun 02, 2015 49.90 49.90 48.94 49.33 13,230,915 -0.51(-1.02%)
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.