Bristol-Myers Squibb (NY: BMY )

49.27 -0.48 (-0.95%)
Streaming Delayed Price Updated: 11:14 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 38.03 38.22 37.62 37.65 8,247,018 -0.39(-1.02%)
Sep 29, 2014 37.37 38.38 37.30 38.04 8,593,060 +0.45(+1.19%)
Sep 26, 2014 38.09 38.14 37.25 37.59 7,760,317 -0.38(-1.01%)
Sep 25, 2014 38.19 38.25 37.86 37.97 8,175,202 -0.25(-0.65%)
Sep 24, 2014 37.78 38.33 37.76 38.22 10,132,749 +0.49(+1.31%)
Sep 23, 2014 37.72 37.99 37.39 37.73 5,591,489 -0.28(-0.74%)
Sep 22, 2014 37.89 38.11 37.85 38.01 6,368,491 +0.12(+0.31%)
Sep 19, 2014 37.84 38.08 37.80 37.89 9,628,024 +0.29(+0.76%)
Sep 18, 2014 37.55 37.83 37.46 37.61 6,684,788 +0.18(+0.47%)
Sep 17, 2014 37.58 37.62 37.21 37.43 7,080,109 -0.20(-0.53%)
Sep 16, 2014 36.77 37.64 36.56 37.63 9,521,626 +0.88(+2.40%)
Sep 15, 2014 36.92 37.05 36.60 36.75 5,317,385 -0.23(-0.62%)
Sep 12, 2014 37.25 37.44 36.88 36.97 5,466,513 -0.31(-0.83%)
Sep 11, 2014 37.52 37.72 37.09 37.28 5,587,668 -0.29(-0.78%)
Sep 10, 2014 37.21 37.74 37.11 37.58 8,505,422 +0.44(+1.19%)
Sep 09, 2014 37.70 37.70 37.06 37.14 6,790,942 -0.52(-1.39%)
Sep 08, 2014 37.52 37.70 37.47 37.66 4,715,642 +0.05(+0.14%)
Sep 05, 2014 37.22 37.62 37.06 37.61 7,787,676 +0.42(+1.13%)
Sep 04, 2014 37.27 37.28 37.00 37.19 6,705,959 +0.01(+0.04%)
Sep 03, 2014 37.28 37.34 37.00 37.17 6,483,921 -0.04(-0.10%)
Sep 02, 2014 37.24 37.36 36.89 37.21 5,956,424 -0.05(-0.14%)
Aug 29, 2014 37.27 37.26 37.26 37.26 5,465,440 +0.08(+0.22%)
Aug 28, 2014 36.90 37.26 36.90 37.18 4,671,226 +0.21(+0.58%)
Aug 27, 2014 37.48 37.48 36.86 36.97 6,612,900 -0.38(-1.02%)
Aug 26, 2014 37.33 37.47 37.20 37.35 4,038,546 +0.03(+0.08%)
Aug 25, 2014 36.97 37.44 36.86 37.32 5,705,601 +0.40(+1.10%)
Aug 22, 2014 36.74 36.97 36.72 36.91 6,422,671 +0.14(+0.38%)
Aug 21, 2014 36.75 36.96 36.63 36.77 5,041,374 -0.04(-0.10%)
Aug 20, 2014 36.83 37.00 36.80 36.81 4,825,089 -0.19(-0.52%)
Aug 19, 2014 36.90 37.00 36.66 37.00 5,957,890 +0.23(+0.62%)
Aug 18, 2014 36.74 36.88 36.61 36.77 6,276,101 +0.23(+0.62%)
Aug 15, 2014 36.77 36.91 36.22 36.55 7,238,406 -0.10(-0.28%)
Aug 14, 2014 36.27 36.73 36.17 36.65 7,968,895 +0.48(+1.32%)
Aug 13, 2014 36.30 36.51 36.16 36.17 8,170,132 +0.14(+0.39%)
Aug 12, 2014 36.05 36.33 35.92 36.03 6,206,631 -0.08(-0.22%)
Aug 11, 2014 36.43 36.58 36.05 36.11 4,911,316 -0.07(-0.20%)
Aug 08, 2014 35.88 36.16 35.69 36.19 5,992,992 +0.40(+1.11%)
Aug 07, 2014 36.46 36.55 35.69 35.79 9,199,342 -0.61(-1.68%)
Aug 06, 2014 36.21 36.70 36.09 36.40 6,844,900 +0.09(+0.24%)
Aug 05, 2014 36.58 36.73 36.15 36.31 7,620,155 -0.46(-1.24%)
Aug 04, 2014 36.65 36.94 36.55 36.77 8,084,689 +0.12(+0.34%)
Aug 01, 2014 37.36 37.50 36.57 36.64 10,816,965 -0.60(-1.60%)
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%)
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.