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 (%)
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%)
Dec 01, 2014 45.05 45.98 44.78 44.93 9,368,576 +0.00(+0.00%)
Nov 28, 2014 44.73 45.44 44.73 44.93 4,253,211 +0.14(+0.32%)
Nov 26, 2014 44.66 44.78 44.78 44.78 4,924,260 +0.26(+0.58%)
Nov 25, 2014 44.75 44.78 44.20 44.53 7,589,720 -0.27(-0.59%)
Nov 24, 2014 44.83 44.89 44.51 44.79 4,285,510 +0.05(+0.12%)
Nov 21, 2014 45.25 45.27 44.63 44.74 7,786,466 +0.14(+0.32%)
Nov 20, 2014 44.45 44.72 44.35 44.59 6,878,525 -0.15(-0.34%)
Nov 19, 2014 44.57 44.76 44.30 44.75 8,614,087 +0.08(+0.19%)
Nov 18, 2014 44.36 44.88 44.25 44.66 8,805,219 +0.21(+0.46%)
Nov 17, 2014 43.92 44.56 43.92 44.46 6,182,590 +0.37(+0.83%)
Nov 14, 2014 43.78 44.15 43.64 44.09 6,591,073 +0.11(+0.26%)
Nov 13, 2014 44.30 44.37 43.70 43.98 9,898,118 -0.62(-1.38%)
Nov 12, 2014 44.65 44.73 44.34 44.59 5,043,793 -0.08(-0.19%)
Nov 11, 2014 44.65 45.02 44.52 44.68 5,415,550 -0.07(-0.15%)
Nov 10, 2014 44.25 44.76 43.92 44.75 6,374,764 +0.37(+0.84%)
Nov 07, 2014 44.33 44.43 44.14 44.37 6,032,807 -0.11(-0.24%)
Nov 06, 2014 43.86 44.75 43.77 44.48 12,631,064 +0.49(+1.11%)
Nov 05, 2014 44.11 44.39 43.66 43.99 6,083,923 -0.02(-0.03%)
Nov 04, 2014 43.92 44.43 43.82 44.01 8,903,549 +0.03(+0.07%)
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.