Bristol-Myers Squibb (NY: BMY )

54.23 +0.98 (+1.84%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 46.89 47.12 46.60 46.64 5,211,988 -0.41(-0.88%)
Feb 26, 2015 46.85 47.16 46.51 47.05 5,201,958 +0.18(+0.39%)
Feb 25, 2015 46.98 47.07 46.56 46.87 6,448,385 -0.18(-0.37%)
Feb 24, 2015 46.82 47.08 46.43 47.05 6,038,073 +0.12(+0.26%)
Feb 23, 2015 46.30 47.08 46.20 46.92 7,528,117 +0.59(+1.27%)
Feb 20, 2015 45.42 46.36 45.38 46.33 8,699,637 +0.74(+1.63%)
Feb 19, 2015 45.67 45.93 45.15 45.59 5,550,502 -0.35(-0.77%)
Feb 18, 2015 45.98 45.98 45.05 45.94 8,865,835 -0.07(-0.15%)
Feb 17, 2015 46.00 46.28 45.77 46.01 5,850,222 +0.05(+0.10%)
Feb 13, 2015 45.71 45.97 45.97 45.97 6,743,976 +0.43(+0.94%)
Feb 12, 2015 45.67 45.75 45.35 45.54 5,952,468 +0.13(+0.29%)
Feb 11, 2015 45.65 45.91 45.06 45.41 5,360,621 -0.40(-0.87%)
Feb 10, 2015 45.30 45.87 45.27 45.81 7,057,564 +0.75(+1.67%)
Feb 09, 2015 45.42 45.74 44.90 45.06 5,179,724 -0.63(-1.37%)
Feb 06, 2015 45.92 46.15 45.51 45.68 5,690,395 -0.43(-0.93%)
Feb 05, 2015 45.48 46.19 45.38 46.11 5,088,267 +0.76(+1.67%)
Feb 04, 2015 45.56 45.74 44.99 45.35 9,484,174 -0.47(-1.04%)
Feb 03, 2015 46.40 46.53 45.32 45.83 9,546,943 -0.28(-0.61%)
Feb 02, 2015 46.48 46.50 45.36 46.11 9,050,948 -0.03(-0.07%)
Jan 30, 2015 46.53 46.96 46.07 46.14 10,745,872 -0.67(-1.42%)
Jan 29, 2015 46.85 46.94 46.14 46.81 8,352,095 -0.15(-0.31%)
Jan 28, 2015 47.79 48.12 46.83 46.95 8,220,874 -0.51(-1.06%)
Jan 27, 2015 47.36 48.23 46.70 47.46 10,145,915 -0.36(-0.75%)
Jan 26, 2015 47.34 47.96 47.21 47.82 6,410,603 +0.30(+0.63%)
Jan 23, 2015 47.58 47.84 47.28 47.52 4,886,797 -0.02(-0.03%)
Jan 22, 2015 47.61 47.84 46.98 47.54 12,078,756 +0.11(+0.23%)
Jan 21, 2015 47.61 47.87 47.29 47.43 6,456,234 -0.38(-0.80%)
Jan 20, 2015 47.89 48.31 47.47 47.81 9,323,940 +0.11(+0.22%)
Jan 16, 2015 47.00 47.77 46.89 47.70 8,943,044 +0.52(+1.10%)
Jan 15, 2015 48.23 48.46 47.07 47.18 11,880,214 -1.01(-2.10%)
Jan 14, 2015 47.50 48.35 47.27 48.19 7,184,337 -0.13(-0.27%)
Jan 13, 2015 47.90 48.65 47.70 48.32 16,762,801 +0.72(+1.51%)
Jan 12, 2015 49.17 49.34 47.45 47.61 18,510,586 +1.42(+3.08%)
Jan 09, 2015 46.60 46.64 46.01 46.18 5,100,380 -0.31(-0.66%)
Jan 08, 2015 45.81 46.76 45.81 46.49 10,960,661 +1.13(+2.50%)
Jan 07, 2015 45.29 45.58 45.03 45.35 8,200,658 +0.58(+1.30%)
Jan 06, 2015 45.07 45.55 44.49 44.77 7,890,385 -0.08(-0.17%)
Jan 05, 2015 45.45 45.47 44.44 44.85 7,743,952 -0.71(-1.56%)
Jan 02, 2015 45.50 45.88 45.40 45.56 6,389,895 +0.37(+0.81%)
Dec 31, 2014 45.40 45.19 45.19 45.19 5,684,810 -0.28(-0.61%)
Dec 30, 2014 45.48 45.72 45.32 45.47 4,517,889 -0.04(-0.08%)
Dec 29, 2014 45.16 45.57 45.16 45.51 4,715,742 +0.17(+0.39%)
Dec 26, 2014 45.17 45.65 45.14 45.33 3,762,399 +0.33(+0.73%)
Dec 24, 2014 45.02 45.01 45.01 45.01 3,025,896 -0.01(-0.02%)
Dec 23, 2014 47.00 47.00 44.66 45.01 11,149,055 -1.45(-3.11%)
Dec 22, 2014 46.35 46.72 46.03 46.46 7,320,803 -0.18(-0.39%)
Dec 19, 2014 46.29 46.90 46.11 46.64 14,424,431 +0.39(+0.84%)
Dec 18, 2014 45.62 46.25 45.32 46.25 9,145,945 +1.22(+2.70%)
Dec 17, 2014 44.03 45.18 43.83 45.04 9,368,366 +1.14(+2.60%)
Dec 16, 2014 44.36 44.85 43.88 43.89 9,992,571 -0.65(-1.47%)
Dec 15, 2014 44.78 44.94 43.83 44.55 9,127,109 -0.15(-0.34%)
Dec 12, 2014 45.27 45.61 44.69 44.70 8,563,634 -0.71(-1.56%)
Dec 11, 2014 45.16 46.04 45.16 45.41 7,305,808 +0.30(+0.67%)
Dec 10, 2014 45.79 45.85 45.04 45.10 5,546,782 -0.52(-1.15%)
Dec 09, 2014 45.57 45.66 44.98 45.63 6,268,499 -0.53(-1.15%)
Dec 08, 2014 46.26 46.56 46.07 46.16 8,803,380 +0.02(+0.03%)
Dec 05, 2014 44.86 46.31 44.73 46.15 15,061,654 +1.34(+2.99%)
Dec 04, 2014 44.94 45.22 44.59 44.81 5,818,576 -0.11(-0.24%)
Dec 03, 2014 45.09 45.47 44.83 44.91 6,103,384 -0.16(-0.35%)
Dec 02, 2014 45.03 45.28 44.80 45.07 5,918,713 +0.14(+0.32%)
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.