Bristol-Myers Squibb (NY: BMY )

49.42 -0.32 (-0.64%)
Streaming Delayed Price Updated: 9:43 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2014 35.69 35.69 35.27 35.40 12,011,143 -0.02(-0.06%)
Jun 30, 2014 35.90 36.00 35.31 35.42 13,082,005 -0.39(-1.10%)
Jun 27, 2014 36.18 36.36 35.71 35.82 18,477,952 -0.37(-1.01%)
Jun 26, 2014 36.36 36.44 35.94 36.18 10,786,150 -0.13(-0.36%)
Jun 25, 2014 35.98 36.50 35.86 36.31 22,454,098 +1.04(+2.96%)
Jun 24, 2014 34.86 35.37 34.79 35.27 14,358,105 +0.22(+0.63%)
Jun 23, 2014 35.03 35.09 34.71 35.05 9,015,512 +0.15(+0.44%)
Jun 20, 2014 34.81 35.06 34.68 34.90 21,025,520 -0.04(-0.10%)
Jun 19, 2014 35.17 35.37 34.79 34.93 10,083,572 -0.16(-0.46%)
Jun 18, 2014 34.71 35.15 34.61 35.09 12,433,200 +0.44(+1.26%)
Jun 17, 2014 34.49 34.79 34.40 34.65 10,856,182 +0.14(+0.40%)
Jun 16, 2014 34.44 34.72 34.20 34.52 11,479,005 +0.13(+0.38%)
Jun 13, 2014 34.23 34.59 34.14 34.38 8,607,442 +0.15(+0.45%)
Jun 12, 2014 34.17 34.65 34.11 34.23 9,856,697 -0.06(-0.17%)
Jun 11, 2014 34.18 34.69 34.08 34.29 12,628,013 +0.04(+0.11%)
Jun 10, 2014 33.98 34.41 33.95 34.25 12,088,970 -0.25(-0.72%)
Jun 06, 2014 34.61 34.68 34.35 34.50 10,467,776 +0.03(+0.08%)
Jun 05, 2014 34.71 34.82 33.81 34.47 22,351,198 -0.23(-0.65%)
Jun 04, 2014 35.55 35.62 34.36 34.70 31,513,070 -1.07(-2.98%)
Jun 03, 2014 35.75 35.95 35.56 35.76 7,921,611 -0.08(-0.22%)
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.