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 (%)
Jan 30, 2015 45.30 45.73 44.85 44.93 11,036,167 -0.65(-1.42%)
Jan 29, 2015 45.62 45.70 44.93 45.58 8,577,723 -0.14(-0.31%)
Jan 28, 2015 46.53 46.85 45.60 45.72 8,442,957 -0.49(-1.06%)
Jan 27, 2015 46.11 46.96 45.47 46.21 10,420,002 -0.35(-0.75%)
Jan 26, 2015 46.09 46.70 45.97 46.56 6,583,783 +0.29(+0.63%)
Jan 23, 2015 46.33 46.58 46.04 46.27 5,018,811 -0.01(-0.03%)
Jan 22, 2015 46.36 46.58 45.75 46.29 12,405,058 +0.10(+0.23%)
Jan 21, 2015 46.36 46.61 46.05 46.18 6,630,646 -0.37(-0.80%)
Jan 20, 2015 46.63 47.04 46.23 46.55 9,575,821 +0.10(+0.22%)
Jan 16, 2015 45.76 46.52 45.66 46.45 9,184,636 +0.51(+1.10%)
Jan 15, 2015 46.96 47.19 45.83 45.94 12,201,152 -0.98(-2.10%)
Jan 14, 2015 46.25 47.08 46.02 46.93 7,378,419 -0.13(-0.27%)
Jan 13, 2015 46.64 47.37 46.45 47.05 17,215,640 +0.70(+1.51%)
Jan 12, 2015 47.88 48.04 46.20 46.35 19,010,640 +1.39(+3.08%)
Jan 09, 2015 45.38 45.41 44.79 44.97 5,238,165 -0.30(-0.66%)
Jan 08, 2015 44.60 45.53 44.60 45.26 11,256,758 +1.10(+2.50%)
Jan 07, 2015 44.09 44.38 43.85 44.16 8,422,195 +0.57(+1.30%)
Jan 06, 2015 43.89 44.36 43.32 43.59 8,103,539 -0.07(-0.17%)
Jan 05, 2015 44.25 44.28 43.27 43.67 7,953,151 -0.69(-1.56%)
Jan 02, 2015 44.30 44.67 44.20 44.36 6,562,515 +0.36(+0.81%)
Dec 31, 2014 44.21 44.00 44.00 44.00 5,838,382 -0.27(-0.61%)
Dec 30, 2014 44.29 44.52 44.12 44.27 4,639,938 -0.04(-0.08%)
Dec 29, 2014 43.98 44.38 43.98 44.31 4,843,136 +0.17(+0.39%)
Dec 26, 2014 43.98 44.45 43.95 44.14 3,864,038 +0.32(+0.73%)
Dec 24, 2014 43.84 43.82 43.82 43.82 3,107,639 -0.01(-0.02%)
Dec 23, 2014 45.76 45.76 43.49 43.83 11,450,242 -1.41(-3.11%)
Dec 22, 2014 45.13 45.49 44.82 45.24 7,518,571 -0.18(-0.39%)
Dec 19, 2014 45.07 45.67 44.90 45.41 14,814,101 +0.38(+0.84%)
Dec 18, 2014 44.42 45.04 44.13 45.04 9,393,019 +1.19(+2.70%)
Dec 17, 2014 42.87 43.99 42.67 43.85 9,621,448 +1.11(+2.60%)
Dec 16, 2014 43.19 43.67 42.72 42.74 10,262,516 -0.64(-1.47%)
Dec 15, 2014 43.60 43.76 42.68 43.38 9,373,674 -0.15(-0.34%)
Dec 12, 2014 44.08 44.41 43.52 43.52 8,794,977 -0.69(-1.56%)
Dec 11, 2014 43.98 44.83 43.98 44.21 7,503,172 +0.30(+0.67%)
Dec 10, 2014 44.58 44.64 43.85 43.92 5,696,627 -0.51(-1.15%)
Dec 09, 2014 44.37 44.46 43.80 44.43 6,437,840 -0.52(-1.15%)
Dec 08, 2014 45.04 45.34 44.86 44.95 9,041,200 +0.01(+0.03%)
Dec 05, 2014 43.68 45.09 43.56 44.93 15,468,539 +1.30(+2.99%)
Dec 04, 2014 43.75 44.03 43.41 43.63 5,975,762 -0.10(-0.24%)
Dec 03, 2014 43.90 44.27 43.65 43.73 6,268,265 -0.16(-0.35%)
Dec 02, 2014 43.84 44.09 43.62 43.89 6,078,604 +0.14(+0.32%)
Dec 01, 2014 43.87 44.77 43.60 43.75 9,621,664 +0.00(+0.00%)
Nov 28, 2014 43.55 44.24 43.55 43.75 4,368,110 +0.14(+0.32%)
Nov 26, 2014 43.48 43.61 43.61 43.61 5,057,287 +0.25(+0.58%)
Nov 25, 2014 43.58 43.61 43.04 43.35 7,794,753 -0.26(-0.59%)
Nov 24, 2014 43.65 43.71 43.34 43.61 4,401,281 +0.05(+0.12%)
Nov 21, 2014 44.06 44.08 43.46 43.56 7,996,814 +0.14(+0.32%)
Nov 20, 2014 43.28 43.54 43.18 43.42 7,064,346 -0.15(-0.34%)
Nov 19, 2014 43.40 43.58 43.13 43.57 8,846,793 +0.08(+0.19%)
Nov 18, 2014 43.19 43.70 43.09 43.49 9,043,088 +0.20(+0.46%)
Nov 17, 2014 42.77 43.39 42.76 43.29 6,349,610 +0.36(+0.83%)
Nov 14, 2014 42.63 42.98 42.49 42.93 6,769,129 +0.11(+0.26%)
Nov 13, 2014 43.13 43.21 42.55 42.82 10,165,511 -0.60(-1.38%)
Nov 12, 2014 43.47 43.55 43.18 43.42 5,180,050 -0.08(-0.19%)
Nov 11, 2014 43.47 43.83 43.35 43.50 5,561,849 -0.07(-0.15%)
Nov 10, 2014 43.09 43.58 42.76 43.57 6,546,976 +0.36(+0.84%)
Nov 07, 2014 43.16 43.27 42.98 43.21 6,195,780 -0.10(-0.24%)
Nov 06, 2014 42.71 43.57 42.61 43.31 12,972,287 +0.47(+1.11%)
Nov 05, 2014 42.95 43.22 42.51 42.84 6,248,278 -0.01(-0.03%)
Nov 04, 2014 42.76 43.26 42.67 42.85 9,144,075 +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.