Bristol-Myers Squibb (NY: BMY )

49.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 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%)
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.