Bristol-Myers Squibb (NY: BMY )

54.23 +0.98 (+1.84%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 37.26 37.59 37.06 37.21 10,375,094 -0.39(-1.03%)
Jan 30, 2014 37.69 38.02 37.36 37.60 10,108,529 +0.20(+0.54%)
Jan 29, 2014 37.77 38.15 37.12 37.40 15,211,919 -0.63(-1.66%)
Jan 28, 2014 37.18 38.35 37.17 38.03 17,646,028 +1.01(+2.72%)
Jan 27, 2014 38.04 38.05 36.83 37.03 26,430,188 -0.91(-2.39%)
Jan 24, 2014 40.66 41.31 37.47 37.94 39,381,428 -2.24(-5.58%)
Jan 23, 2014 40.44 40.44 39.25 40.18 18,948,350 -0.64(-1.57%)
Jan 22, 2014 40.77 41.09 40.65 40.82 8,793,707 +0.16(+0.40%)
Jan 21, 2014 40.53 41.09 40.38 40.65 10,572,252 +0.17(+0.42%)
Jan 17, 2014 40.90 40.48 40.48 40.48 11,970,558 -0.33(-0.80%)
Jan 16, 2014 40.40 41.01 40.32 40.81 12,563,363 +0.22(+0.55%)
Jan 15, 2014 41.47 41.47 40.43 40.59 13,608,099 -0.88(-2.12%)
Jan 14, 2014 41.32 41.69 40.83 41.47 13,416,123 +0.19(+0.47%)
Jan 13, 2014 41.67 42.32 41.19 41.27 16,319,417 -0.57(-1.35%)
Jan 10, 2014 41.57 41.91 41.27 41.84 19,464,004 +0.86(+2.09%)
Jan 09, 2014 39.98 41.03 39.95 40.98 13,894,219 +1.20(+3.01%)
Jan 08, 2014 39.08 39.80 38.95 39.78 8,633,960 +0.64(+1.64%)
Jan 07, 2014 39.17 39.81 39.10 39.14 12,032,751 -0.06(-0.15%)
Jan 06, 2014 39.52 39.54 39.04 39.20 10,379,514 -0.16(-0.40%)
Jan 03, 2014 39.03 39.60 39.00 39.36 6,022,742 +0.43(+1.11%)
Jan 02, 2014 39.11 39.59 38.83 38.93 7,574,706 -0.66(-1.66%)
Dec 31, 2013 39.51 39.58 39.58 39.58 5,364,292 +0.07(+0.17%)
Dec 30, 2013 39.23 39.56 38.88 39.51 5,965,382 +0.20(+0.51%)
Dec 27, 2013 39.69 39.80 39.26 39.31 4,946,145 -0.33(-0.84%)
Dec 26, 2013 39.34 39.66 39.19 39.65 3,575,191 +0.30(+0.75%)
Dec 24, 2013 39.27 39.42 38.92 39.35 3,425,637 -0.10(-0.24%)
Dec 23, 2013 39.51 39.64 39.22 39.45 6,756,279 -0.03(-0.07%)
Dec 20, 2013 39.94 40.22 39.30 39.48 14,972,971 -0.35(-0.87%)
Dec 19, 2013 39.47 40.31 39.14 39.82 16,059,566 +0.92(+2.38%)
Dec 18, 2013 37.92 38.98 37.52 38.90 11,996,469 +1.10(+2.92%)
Dec 17, 2013 37.72 37.96 37.27 37.80 8,644,754 +0.16(+0.43%)
Dec 16, 2013 37.56 37.84 37.21 37.64 7,505,491 +0.11(+0.30%)
Dec 13, 2013 37.49 37.63 37.07 37.52 7,248,648 +0.13(+0.36%)
Dec 12, 2013 37.35 37.57 37.07 37.39 8,554,019 -0.07(-0.20%)
Dec 11, 2013 37.81 37.81 37.27 37.47 9,158,184 -0.43(-1.13%)
Dec 10, 2013 37.72 37.97 37.57 37.89 8,250,875 +0.01(+0.04%)
Dec 09, 2013 37.41 38.46 37.36 37.88 10,385,620 +0.39(+1.05%)
Dec 06, 2013 37.87 37.95 37.15 37.49 11,384,979 -0.09(-0.24%)
Dec 05, 2013 37.69 38.17 37.46 37.58 7,353,076 -0.21(-0.55%)
Dec 04, 2013 37.47 38.12 37.37 37.78 11,060,878 +0.09(+0.24%)
Dec 03, 2013 38.00 38.16 37.58 37.69 6,659,217 -0.38(-1.01%)
Dec 02, 2013 37.94 38.46 37.89 38.08 7,955,777 +0.07(+0.19%)
Nov 29, 2013 38.43 38.52 37.98 38.01 4,083,715 -0.21(-0.56%)
Nov 27, 2013 38.59 38.72 38.07 38.22 7,339,155 -0.16(-0.40%)
Nov 26, 2013 39.03 39.11 37.98 38.37 14,293,736 -0.72(-1.84%)
Nov 25, 2013 39.49 39.65 39.00 39.09 7,888,627 -0.41(-1.05%)
Nov 22, 2013 38.80 39.60 38.60 39.51 11,458,408 +0.78(+2.02%)
Nov 21, 2013 38.46 38.73 38.29 38.72 7,990,980 +0.41(+1.08%)
Nov 20, 2013 38.31 38.53 37.95 38.31 8,456,970 -0.14(-0.37%)
Nov 19, 2013 38.39 38.54 38.02 38.45 6,971,553 +0.09(+0.23%)
Nov 18, 2013 38.92 38.97 38.29 38.36 7,521,407 -0.41(-1.07%)
Nov 15, 2013 39.03 39.20 38.57 38.77 12,433,384 -0.24(-0.61%)
Nov 14, 2013 38.61 39.31 38.55 39.01 14,162,335 +0.65(+1.70%)
Nov 13, 2013 38.53 38.69 38.17 38.36 16,354,902 -0.50(-1.29%)
Nov 12, 2013 38.76 39.09 38.48 38.86 7,947,738 -0.03(-0.08%)
Nov 11, 2013 38.74 39.38 38.72 38.89 7,680,536 +0.17(+0.44%)
Nov 08, 2013 37.96 38.77 37.92 38.72 10,349,399 +0.78(+2.05%)
Nov 07, 2013 38.54 38.64 37.73 37.95 8,698,254 -0.55(-1.42%)
Nov 06, 2013 39.11 39.12 38.40 38.49 7,389,413 -0.36(-0.91%)
Nov 05, 2013 39.27 39.28 38.56 38.85 10,718,601 -0.38(-0.98%)
Nov 04, 2013 38.99 39.31 38.96 39.23 12,460,958 +0.41(+1.07%)
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.