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 (%)
Jul 31, 2014 38.24 38.64 38.15 38.24 10,829,737 -0.38(-0.98%)
Jul 30, 2014 38.69 38.76 38.29 38.62 12,113,536 +0.08(+0.22%)
Jul 29, 2014 37.72 38.79 37.65 38.54 16,759,697 +0.91(+2.43%)
Jul 28, 2014 37.31 37.71 37.08 37.62 8,442,399 +0.31(+0.83%)
Jul 25, 2014 37.28 37.38 37.04 37.31 7,772,519 -0.05(-0.14%)
Jul 24, 2014 36.99 37.69 36.69 37.37 11,583,891 +0.11(+0.28%)
Jul 23, 2014 37.14 37.39 37.02 37.26 8,285,300 +0.15(+0.41%)
Jul 22, 2014 37.10 37.45 37.07 37.11 6,639,090 +0.15(+0.41%)
Jul 21, 2014 36.91 37.19 36.86 36.96 9,964,419 -0.15(-0.41%)
Jul 18, 2014 36.64 37.16 36.47 37.11 9,861,036 +0.53(+1.45%)
Jul 17, 2014 36.61 36.93 36.44 36.58 7,717,980 -0.29(-0.78%)
Jul 16, 2014 36.91 37.09 36.57 36.87 8,052,761 +0.07(+0.18%)
Jul 15, 2014 37.07 37.28 36.67 36.80 10,957,856 -0.28(-0.75%)
Jul 14, 2014 36.84 37.19 36.61 37.08 8,125,853 +0.35(+0.95%)
Jul 11, 2014 36.57 36.79 36.47 36.73 4,975,915 +0.08(+0.23%)
Jul 10, 2014 35.99 36.88 35.92 36.65 10,339,462 +0.45(+1.23%)
Jul 09, 2014 36.16 36.21 35.92 36.20 6,641,686 +0.05(+0.13%)
Jul 08, 2014 36.09 36.18 35.77 36.16 9,072,486 -0.11(-0.31%)
Jul 07, 2014 36.63 36.70 36.14 36.27 6,509,286 -0.32(-0.89%)
Jul 03, 2014 36.57 36.60 36.60 36.60 4,240,956 +0.15(+0.41%)
Jul 02, 2014 36.02 36.54 35.99 36.45 9,951,081 +0.09(+0.25%)
Jul 01, 2014 36.65 36.66 36.23 36.36 11,695,203 -0.02(-0.06%)
Jun 30, 2014 36.87 36.97 36.27 36.38 12,737,896 -0.40(-1.10%)
Jun 27, 2014 37.16 37.35 36.68 36.78 17,991,908 -0.38(-1.01%)
Jun 26, 2014 37.34 37.43 36.91 37.16 10,502,431 -0.14(-0.36%)
Jun 25, 2014 36.95 37.49 36.83 37.29 21,863,464 +1.07(+2.96%)
Jun 24, 2014 35.80 36.33 35.73 36.22 13,980,429 +0.23(+0.63%)
Jun 23, 2014 35.98 36.04 35.65 36.00 8,778,368 +0.16(+0.44%)
Jun 20, 2014 35.75 36.00 35.61 35.84 20,472,466 -0.04(-0.10%)
Jun 19, 2014 36.12 36.32 35.73 35.88 9,818,334 -0.16(-0.46%)
Jun 18, 2014 35.65 36.10 35.55 36.04 12,106,157 +0.45(+1.26%)
Jun 17, 2014 35.42 35.73 35.33 35.59 10,570,621 +0.14(+0.40%)
Jun 16, 2014 35.37 35.66 35.12 35.45 11,177,061 +0.13(+0.38%)
Jun 13, 2014 35.16 35.52 35.07 35.31 8,381,031 +0.16(+0.45%)
Jun 12, 2014 35.10 35.58 35.03 35.16 9,597,427 -0.06(-0.17%)
Jun 11, 2014 35.10 35.63 35.00 35.22 12,295,845 +0.04(+0.11%)
Jun 10, 2014 34.90 35.34 34.87 35.18 11,770,982 -0.26(-0.72%)
Jun 06, 2014 35.55 35.61 35.28 35.43 10,192,431 +0.03(+0.08%)
Jun 05, 2014 35.64 35.76 34.72 35.40 21,763,272 -0.23(-0.65%)
Jun 04, 2014 36.51 36.58 35.29 35.64 30,684,150 -1.09(-2.98%)
Jun 03, 2014 36.72 36.92 36.52 36.73 7,713,241 -0.08(-0.22%)
Jun 02, 2014 37.42 37.50 36.27 36.81 15,069,875 -0.49(-1.31%)
May 30, 2014 37.17 37.49 37.01 37.30 11,573,284 +0.17(+0.44%)
May 29, 2014 36.93 37.26 36.57 37.14 8,103,954 +0.67(+1.83%)
May 28, 2014 36.66 36.75 36.36 36.47 6,480,814 -0.19(-0.53%)
May 27, 2014 36.66 36.85 36.50 36.66 7,836,029 +0.07(+0.20%)
May 23, 2014 36.61 36.59 36.59 36.59 5,778,850 -0.07(-0.19%)
May 22, 2014 36.43 36.93 36.32 36.66 7,232,012 +0.13(+0.36%)
May 21, 2014 36.69 36.86 36.51 36.53 6,869,915 -0.04(-0.10%)
May 20, 2014 36.84 36.99 36.35 36.57 9,778,177 -0.43(-1.18%)
May 19, 2014 36.46 37.08 36.40 37.00 9,413,446 +0.42(+1.15%)
May 16, 2014 36.79 36.88 36.43 36.58 14,870,322 -0.11(-0.31%)
May 15, 2014 37.13 37.41 36.07 36.69 38,061,632 -2.39(-6.12%)
May 14, 2014 39.18 39.29 38.81 39.09 8,376,231 -0.05(-0.13%)
May 13, 2014 39.00 39.36 38.89 39.14 6,183,442 +0.13(+0.35%)
May 12, 2014 38.64 39.23 38.51 39.00 10,667,258 +0.62(+1.62%)
May 09, 2014 38.17 38.54 37.72 38.38 9,317,388 +0.33(+0.87%)
May 08, 2014 37.92 38.29 37.68 38.05 10,423,492 -0.02(-0.06%)
May 07, 2014 38.10 38.25 37.53 38.07 12,153,400 -0.12(-0.31%)
May 06, 2014 37.48 38.43 37.29 38.19 13,910,634 +0.67(+1.80%)
May 05, 2014 37.16 37.55 36.87 37.52 7,765,024 +0.17(+0.46%)
May 02, 2014 37.12 37.38 36.96 37.35 11,052,394 +0.21(+0.57%)
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.