Bristol-Myers Squibb (NY: BMY )

49.02 -0.72 (-1.45%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 44.26 44.37 43.91 44.28 16,245,835 +0.12(+0.26%)
Aug 30, 2016 45.49 45.49 44.10 44.16 21,773,936 -1.17(-2.59%)
Aug 29, 2016 45.43 45.63 45.10 45.33 8,519,551 -0.01(-0.02%)
Aug 26, 2016 45.33 45.83 45.16 45.34 10,168,887 +0.01(+0.02%)
Aug 25, 2016 45.20 45.83 45.02 45.33 11,816,721 +0.13(+0.29%)
Aug 24, 2016 46.14 46.29 45.05 45.20 17,104,760 -0.98(-2.12%)
Aug 23, 2016 45.91 46.32 45.75 46.18 13,717,093 +0.46(+1.01%)
Aug 22, 2016 46.02 46.04 45.53 45.72 14,429,439 -0.02(-0.05%)
Aug 19, 2016 45.32 45.79 45.16 45.74 15,729,110 +0.47(+1.04%)
Aug 18, 2016 44.95 45.88 44.95 45.27 19,045,094 +0.29(+0.65%)
Aug 17, 2016 45.90 45.92 44.80 44.98 27,228,944 -0.86(-1.87%)
Aug 16, 2016 46.30 46.59 45.75 45.83 17,203,440 -0.48(-1.03%)
Aug 15, 2016 46.86 46.95 46.30 46.31 15,737,270 -0.46(-0.99%)
Aug 12, 2016 47.24 47.29 46.76 46.78 12,153,749 -0.26(-0.56%)
Aug 11, 2016 46.83 47.16 46.48 47.04 18,889,406 +0.30(+0.64%)
Aug 10, 2016 47.65 47.69 46.68 46.74 18,733,094 -0.79(-1.67%)
Aug 09, 2016 46.79 48.02 46.73 47.53 32,407,164 +1.01(+2.17%)
Aug 08, 2016 48.99 49.11 46.29 46.52 77,917,360 -2.30(-4.71%)
Aug 05, 2016 47.83 49.97 47.49 48.82 111,748,208 -9.29(-15.99%)
Aug 04, 2016 57.83 58.34 57.53 58.11 4,504,173 +0.40(+0.70%)
Aug 03, 2016 57.81 57.91 57.29 57.71 5,637,955 -0.19(-0.33%)
Aug 02, 2016 58.65 58.69 57.64 57.90 5,806,699 -0.88(-1.50%)
Aug 01, 2016 57.96 58.86 57.78 58.78 6,587,070 +1.06(+1.84%)
Jul 29, 2016 57.53 57.99 57.26 57.72 6,300,975 +0.12(+0.20%)
Jul 28, 2016 58.18 59.00 57.48 57.60 9,607,918 -1.40(-2.37%)
Jul 27, 2016 58.02 59.25 57.92 59.00 7,176,202 +1.09(+1.88%)
Jul 26, 2016 58.46 58.53 57.77 57.91 4,959,778 -0.39(-0.66%)
Jul 25, 2016 58.40 58.44 57.92 58.29 5,170,481 -0.09(-0.16%)
Jul 22, 2016 58.25 58.62 57.86 58.39 6,838,989 +0.14(+0.24%)
Jul 21, 2016 58.33 58.70 57.98 58.25 4,433,576 -0.17(-0.29%)
Jul 20, 2016 58.41 58.66 58.28 58.42 5,119,683 +0.19(+0.33%)
Jul 19, 2016 58.56 58.78 58.19 58.22 4,787,161 -0.38(-0.65%)
Jul 18, 2016 58.84 58.91 58.34 58.60 4,917,921 -0.03(-0.05%)
Jul 15, 2016 59.49 59.50 57.92 58.63 9,752,069 -0.59(-1.00%)
Jul 14, 2016 59.24 59.34 58.86 59.23 5,641,577 +0.15(+0.25%)
Jul 13, 2016 59.17 59.32 58.71 59.08 6,028,646 +0.29(+0.50%)
Jul 12, 2016 58.23 59.06 58.23 58.79 7,693,621 +0.62(+1.07%)
Jul 11, 2016 58.09 58.51 57.88 58.16 6,840,831 +0.08(+0.15%)
Jul 08, 2016 57.31 58.42 57.15 58.08 7,035,910 +0.93(+1.62%)
Jul 07, 2016 56.97 57.21 56.80 57.15 5,257,934 +0.17(+0.30%)
Jul 06, 2016 57.10 57.14 56.22 56.98 8,448,084 +0.06(+0.11%)
Jul 05, 2016 56.90 57.24 56.54 56.92 5,516,347 +0.00(+0.00%)
Jul 01, 2016 56.83 56.92 56.92 56.92 4,048,141 +0.18(+0.31%)
Jun 30, 2016 56.40 56.90 56.09 56.74 7,470,849 +0.42(+0.75%)
Jun 29, 2016 55.64 56.45 55.52 56.32 8,476,760 +1.06(+1.91%)
Jun 28, 2016 54.45 55.32 54.23 55.26 9,207,885 +1.30(+2.40%)
Jun 27, 2016 54.02 54.59 53.79 53.96 9,743,387 -0.22(-0.41%)
Jun 24, 2016 54.29 55.14 54.13 54.19 9,661,125 -1.56(-2.79%)
Jun 23, 2016 55.91 55.95 55.37 55.75 7,328,834 +0.25(+0.46%)
Jun 22, 2016 54.68 56.36 54.66 55.49 10,546,804 +0.81(+1.49%)
Jun 21, 2016 54.61 54.87 54.00 54.68 8,405,920 +0.22(+0.41%)
Jun 20, 2016 54.74 55.06 54.46 54.46 6,731,431 +0.22(+0.41%)
Jun 17, 2016 55.25 55.25 53.82 54.23 19,556,054 -0.81(-1.48%)
Jun 16, 2016 55.52 55.65 54.31 55.05 14,036,578 -0.64(-1.16%)
Jun 15, 2016 56.21 56.60 55.63 55.69 7,023,642 -0.41(-0.72%)
Jun 14, 2016 55.42 56.14 55.38 56.10 6,113,714 +0.68(+1.22%)
Jun 13, 2016 55.77 56.15 55.25 55.42 6,159,375 -0.33(-0.59%)
Jun 10, 2016 55.64 56.01 55.39 55.75 6,524,574 -0.06(-0.11%)
Jun 09, 2016 56.31 56.57 55.75 55.81 7,418,895 -0.52(-0.93%)
Jun 08, 2016 56.76 56.78 56.24 56.34 7,431,030 -0.38(-0.68%)
Jun 07, 2016 56.97 57.29 56.55 56.72 6,564,051 -0.29(-0.51%)
Jun 06, 2016 56.34 57.65 56.34 57.01 12,509,333 +1.07(+1.92%)
Jun 03, 2016 55.84 56.31 55.50 55.94 6,566,762 -0.08(-0.15%)
Jun 02, 2016 55.19 56.02 55.09 56.02 6,008,250 +0.87(+1.57%)
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.