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 (%)
Jul 31, 2015 48.86 50.35 48.74 49.49 10,551,206 +0.89(+1.83%)
Jul 30, 2015 48.67 48.88 48.12 48.60 5,528,442 -0.32(-0.66%)
Jul 29, 2015 49.00 49.10 48.49 48.92 6,526,186 +0.17(+0.36%)
Jul 28, 2015 48.59 48.80 48.34 48.75 12,166,594 +0.27(+0.56%)
Jul 27, 2015 49.53 49.53 48.47 48.48 12,251,940 -1.27(-2.55%)
Jul 24, 2015 51.32 51.32 49.75 49.75 9,107,624 -1.70(-3.31%)
Jul 23, 2015 52.52 52.52 51.07 51.45 11,866,345 -0.85(-1.63%)
Jul 22, 2015 51.86 52.44 51.62 52.30 10,326,656 +0.38(+0.73%)
Jul 21, 2015 52.86 52.93 51.92 51.92 8,100,070 -0.83(-1.57%)
Jul 20, 2015 53.11 53.18 52.57 52.75 6,310,919 +0.51(+0.98%)
Jul 17, 2015 52.22 52.29 51.94 52.24 4,672,461 -0.07(-0.13%)
Jul 16, 2015 52.54 52.74 52.29 52.31 5,490,653 +0.08(+0.14%)
Jul 15, 2015 52.74 53.09 52.09 52.23 6,920,882 -0.59(-1.11%)
Jul 14, 2015 52.52 52.99 52.36 52.82 4,703,485 +0.30(+0.57%)
Jul 13, 2015 52.51 52.66 52.22 52.52 6,065,134 +0.29(+0.56%)
Jul 10, 2015 51.77 52.39 51.57 52.23 8,121,953 +1.04(+2.03%)
Jul 09, 2015 51.61 51.76 51.19 51.19 6,570,378 +0.11(+0.22%)
Jul 08, 2015 51.18 51.48 50.86 51.07 8,195,729 -0.37(-0.72%)
Jul 07, 2015 51.19 51.56 50.58 51.44 6,342,486 +0.55(+1.08%)
Jul 06, 2015 50.64 51.41 50.52 50.89 7,821,216 +0.02(+0.03%)
Jul 02, 2015 51.17 50.88 50.88 50.88 6,902,648 -0.14(-0.28%)
Jul 01, 2015 50.10 51.05 50.03 51.02 9,929,086 +1.13(+2.27%)
Jun 30, 2015 49.96 50.02 49.44 49.89 8,316,866 +0.43(+0.86%)
Jun 29, 2015 50.41 50.60 49.41 49.46 6,282,589 -1.18(-2.32%)
Jun 26, 2015 50.26 50.74 50.19 50.64 23,044,610 +0.52(+1.05%)
Jun 25, 2015 50.23 50.68 50.04 50.11 6,798,845 +0.02(+0.04%)
Jun 24, 2015 50.45 50.52 50.02 50.09 5,474,554 -0.39(-0.77%)
Jun 23, 2015 50.41 51.09 50.35 50.48 7,521,880 +0.20(+0.40%)
Jun 22, 2015 50.47 50.78 50.18 50.28 5,771,094 +0.19(+0.39%)
Jun 19, 2015 49.85 50.56 49.85 50.08 11,247,048 +0.13(+0.27%)
Jun 18, 2015 49.72 50.40 49.72 49.95 7,316,514 +0.24(+0.48%)
Jun 17, 2015 49.27 49.86 49.12 49.71 8,579,709 +0.25(+0.50%)
Jun 16, 2015 49.09 49.48 48.82 49.46 4,468,047 +0.41(+0.84%)
Jun 15, 2015 48.66 49.33 48.18 49.05 8,104,442 +0.10(+0.21%)
Jun 12, 2015 49.25 49.45 48.65 48.94 8,438,267 -0.43(-0.87%)
Jun 11, 2015 49.32 49.48 49.14 49.37 8,145,297 +0.24(+0.49%)
Jun 10, 2015 48.97 49.40 48.77 49.13 10,746,249 +0.34(+0.69%)
Jun 09, 2015 48.93 49.05 48.66 48.79 9,515,249 -0.18(-0.37%)
Jun 08, 2015 49.37 49.51 48.85 48.97 9,255,856 -0.66(-1.33%)
Jun 05, 2015 49.15 49.68 48.76 49.63 10,266,645 +0.32(+0.65%)
Jun 04, 2015 49.00 50.06 48.87 49.31 14,281,325 +0.05(+0.11%)
Jun 03, 2015 49.22 49.66 49.05 49.26 7,580,020 -0.07(-0.15%)
Jun 02, 2015 49.90 49.90 48.94 49.33 13,230,915 -0.51(-1.02%)
Jun 01, 2015 49.96 50.47 49.71 49.84 23,549,628 +1.41(+2.91%)
May 29, 2015 51.85 52.06 47.36 48.43 37,895,420 -3.41(-6.58%)
May 28, 2015 51.19 51.91 51.13 51.85 6,180,176 +0.56(+1.10%)
May 27, 2015 50.72 51.48 50.56 51.28 8,818,202 +0.67(+1.33%)
May 26, 2015 51.00 51.16 50.40 50.61 7,597,249 -0.60(-1.17%)
May 22, 2015 51.53 51.21 51.21 51.21 5,893,851 -0.44(-0.86%)
May 21, 2015 51.69 51.74 51.33 51.65 5,318,116 -0.14(-0.27%)
May 20, 2015 51.29 52.38 51.20 51.79 9,842,862 +0.61(+1.19%)
May 19, 2015 51.01 51.35 50.92 51.19 5,252,582 +0.20(+0.40%)
May 18, 2015 50.71 51.08 50.68 50.98 5,719,063 +0.27(+0.53%)
May 15, 2015 50.69 51.08 50.29 50.71 8,936,957 +0.14(+0.28%)
May 14, 2015 50.16 50.89 49.76 50.57 8,691,536 +0.04(+0.07%)
May 13, 2015 50.64 50.99 50.26 50.53 6,113,610 -0.07(-0.15%)
May 12, 2015 50.65 50.74 50.31 50.61 6,704,213 -0.46(-0.90%)
May 11, 2015 50.23 51.31 50.20 51.07 9,621,027 +0.88(+1.76%)
May 08, 2015 49.18 50.20 49.18 50.18 7,288,020 +1.41(+2.89%)
May 07, 2015 48.41 48.92 48.37 48.77 5,788,111 +0.28(+0.59%)
May 06, 2015 48.85 48.85 48.31 48.49 8,600,795 -0.27(-0.55%)
May 05, 2015 48.51 48.99 48.51 48.76 8,095,495 -0.22(-0.44%)
May 04, 2015 48.55 49.13 48.52 48.97 6,195,569 +0.49(+1.02%)
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.