Bristol-Myers Squibb (NY: BMY )

49.74 +0.25 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 02, 2014 36.44 36.51 35.32 35.84 15,476,982 -0.47(-1.31%)
May 30, 2014 36.19 36.50 36.03 36.32 11,885,931 +0.16(+0.44%)
May 29, 2014 35.96 36.28 35.60 36.16 8,322,880 +0.65(+1.83%)
May 28, 2014 35.70 35.78 35.40 35.51 6,655,891 -0.19(-0.53%)
May 27, 2014 35.70 35.88 35.54 35.70 8,047,716 +0.07(+0.21%)
May 23, 2014 35.65 35.63 35.63 35.63 5,934,963 -0.07(-0.19%)
May 22, 2014 35.47 35.95 35.36 35.69 7,427,382 +0.13(+0.36%)
May 21, 2014 35.72 35.89 35.55 35.57 7,055,503 -0.04(-0.10%)
May 20, 2014 35.87 36.02 35.39 35.60 10,042,331 -0.42(-1.18%)
May 19, 2014 35.50 36.11 35.44 36.03 9,667,747 +0.41(+1.15%)
May 16, 2014 35.82 35.91 35.47 35.62 15,272,038 -0.11(-0.31%)
May 15, 2014 36.15 36.43 35.12 35.73 39,089,852 -2.33(-6.12%)
May 14, 2014 38.14 38.25 37.79 38.06 8,602,512 -0.05(-0.13%)
May 13, 2014 37.98 38.33 37.87 38.11 6,350,485 +0.13(+0.35%)
May 12, 2014 37.62 38.20 37.49 37.98 10,955,430 +0.61(+1.62%)
May 09, 2014 37.17 37.52 36.73 37.37 9,569,093 +0.32(+0.87%)
May 08, 2014 36.93 37.28 36.69 37.05 10,705,078 -0.02(-0.06%)
May 07, 2014 37.09 37.25 36.54 37.07 12,481,719 -0.12(-0.31%)
May 06, 2014 36.49 37.41 36.30 37.19 14,286,424 +0.66(+1.80%)
May 05, 2014 36.18 36.56 35.90 36.53 7,974,793 +0.17(+0.46%)
May 02, 2014 36.14 36.40 35.98 36.36 11,350,970 +0.20(+0.57%)
May 01, 2014 36.47 36.47 35.68 36.16 12,143,767 -0.42(-1.14%)
Apr 30, 2014 36.10 36.82 36.01 36.57 14,054,504 +0.56(+1.56%)
Apr 29, 2014 35.46 36.40 35.24 36.01 17,175,274 -0.76(-2.07%)
Apr 28, 2014 37.16 37.40 36.07 36.77 10,506,476 -0.10(-0.28%)
Apr 25, 2014 36.93 37.15 36.74 36.87 7,644,099 -0.15(-0.41%)
Apr 24, 2014 37.26 37.26 36.74 37.03 7,532,339 -0.18(-0.47%)
Apr 23, 2014 37.36 37.36 37.01 37.20 8,923,639 -0.03(-0.08%)
Apr 22, 2014 36.85 37.60 36.74 37.23 10,371,206 +0.35(+0.95%)
Apr 21, 2014 36.26 36.95 36.20 36.88 7,414,971 +0.77(+2.12%)
Apr 17, 2014 35.81 36.11 36.11 36.11 9,135,675 +0.26(+0.71%)
Apr 16, 2014 35.36 35.93 35.35 35.86 10,476,767 +0.69(+1.95%)
Apr 15, 2014 35.26 35.40 34.67 35.17 18,166,442 +0.15(+0.44%)
Apr 14, 2014 35.99 35.99 34.63 35.02 14,014,460 -0.64(-1.78%)
Apr 11, 2014 35.84 36.06 35.60 35.65 11,064,977 -0.34(-0.93%)
Apr 10, 2014 36.62 36.92 35.79 35.99 13,088,459 -0.93(-2.53%)
Apr 09, 2014 36.00 36.96 35.82 36.93 12,616,705 +1.10(+3.08%)
Apr 08, 2014 37.07 37.07 35.79 35.82 15,027,229 -0.89(-2.43%)
Apr 07, 2014 36.34 37.16 36.34 36.71 10,926,525 +0.28(+0.78%)
Apr 04, 2014 37.44 37.76 36.43 36.43 11,553,599 -0.72(-1.93%)
Apr 03, 2014 37.64 37.82 37.02 37.14 10,755,088 -0.53(-1.40%)
Apr 02, 2014 37.66 37.90 37.54 37.67 10,822,519 +0.06(+0.16%)
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.