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 (%)
Oct 30, 2015 51.09 51.29 50.04 50.04 8,511,740 -1.03(-2.02%)
Oct 29, 2015 51.21 51.96 50.82 51.07 6,023,785 -0.21(-0.41%)
Oct 28, 2015 50.69 51.72 50.17 51.28 8,496,531 +0.60(+1.18%)
Oct 27, 2015 49.70 50.82 49.28 50.68 11,961,874 +1.71(+3.49%)
Oct 26, 2015 49.12 49.90 48.82 48.98 8,801,374 -0.46(-0.94%)
Oct 23, 2015 48.24 49.73 48.16 49.44 10,651,654 +1.50(+3.13%)
Oct 22, 2015 47.70 48.10 46.81 47.94 10,422,603 +0.51(+1.07%)
Oct 21, 2015 48.74 48.76 46.66 47.43 10,670,409 -1.05(-2.16%)
Oct 20, 2015 49.26 49.31 47.86 48.47 7,862,071 -0.90(-1.83%)
Oct 19, 2015 48.93 49.69 48.75 49.38 7,939,049 +0.45(+0.91%)
Oct 16, 2015 48.59 49.10 48.38 48.93 7,801,782 +0.66(+1.37%)
Oct 15, 2015 47.08 48.35 46.78 48.27 6,117,322 +1.17(+2.48%)
Oct 14, 2015 47.34 47.99 46.97 47.10 5,874,737 -0.20(-0.42%)
Oct 13, 2015 47.47 48.05 47.14 47.30 9,569,479 -0.28(-0.59%)
Oct 12, 2015 46.27 47.72 46.02 47.58 7,760,372 +0.96(+2.07%)
Oct 09, 2015 45.43 46.68 45.39 46.62 12,510,745 +0.71(+1.54%)
Oct 08, 2015 45.67 46.18 45.22 45.91 8,260,251 -0.03(-0.07%)
Oct 07, 2015 45.50 46.57 44.81 45.94 10,865,442 +0.51(+1.12%)
Oct 06, 2015 46.87 47.14 44.30 45.43 13,279,631 -1.59(-3.37%)
Oct 05, 2015 47.54 47.97 46.55 47.02 10,596,675 -0.20(-0.42%)
Oct 02, 2015 44.83 47.94 44.73 47.22 17,829,830 +1.65(+3.63%)
Oct 01, 2015 44.96 45.92 44.74 45.56 14,866,594 +0.64(+1.44%)
Sep 30, 2015 45.10 45.23 44.47 44.92 14,859,443 +0.47(+1.06%)
Sep 29, 2015 43.68 45.18 43.29 44.45 13,946,238 +1.12(+2.59%)
Sep 28, 2015 45.09 45.18 43.00 43.32 14,602,119 -2.10(-4.61%)
Sep 25, 2015 46.99 47.11 44.96 45.42 12,504,410 -1.18(-2.52%)
Sep 24, 2015 46.19 46.76 45.58 46.59 8,462,602 +0.05(+0.10%)
Sep 23, 2015 47.01 47.27 46.35 46.55 6,322,185 -0.26(-0.56%)
Sep 22, 2015 46.72 47.42 46.26 46.81 10,024,078 -0.48(-1.00%)
Sep 21, 2015 48.57 48.77 46.90 47.29 13,625,807 -1.22(-2.52%)
Sep 18, 2015 46.88 48.77 46.78 48.51 24,736,498 +1.62(+3.46%)
Sep 17, 2015 46.30 47.59 46.20 46.89 9,810,144 +0.44(+0.94%)
Sep 16, 2015 45.42 46.57 45.31 46.45 12,667,625 +1.15(+2.53%)
Sep 15, 2015 44.69 45.39 44.36 45.31 9,536,355 +0.69(+1.55%)
Sep 14, 2015 44.78 45.10 44.35 44.61 6,579,465 -0.04(-0.08%)
Sep 11, 2015 44.11 44.69 44.10 44.65 12,764,625 +0.35(+0.80%)
Sep 10, 2015 43.90 44.60 43.76 44.30 9,974,446 +0.54(+1.24%)
Sep 09, 2015 44.83 44.88 43.62 43.75 10,519,485 -0.72(-1.63%)
Sep 08, 2015 44.02 44.54 42.46 44.48 15,169,529 +1.27(+2.95%)
Sep 04, 2015 43.79 43.20 43.20 43.20 12,319,933 -1.09(-2.47%)
Sep 03, 2015 45.55 45.97 44.19 44.30 10,916,333 -0.65(-1.44%)
Sep 02, 2015 44.45 45.03 44.14 44.94 9,575,168 +1.06(+2.42%)
Sep 01, 2015 44.14 44.70 43.68 43.88 11,774,491 -0.96(-2.14%)
Aug 31, 2015 45.72 45.98 44.69 44.84 7,524,719 -0.86(-1.88%)
Aug 28, 2015 45.40 46.03 45.06 45.70 7,064,503 -0.16(-0.35%)
Aug 27, 2015 45.62 45.90 44.85 45.86 9,877,107 +0.60(+1.32%)
Aug 26, 2015 44.72 45.33 43.54 45.26 13,590,320 +1.62(+3.71%)
Aug 25, 2015 45.38 45.64 43.64 43.64 10,803,632 -0.58(-1.31%)
Aug 24, 2015 43.72 45.95 39.07 44.22 20,179,116 -1.82(-3.96%)
Aug 21, 2015 46.94 47.37 46.00 46.04 9,969,258 -1.24(-2.62%)
Aug 20, 2015 47.87 48.09 47.28 47.28 7,074,628 -1.06(-2.20%)
Aug 19, 2015 47.70 48.98 47.67 48.34 6,957,672 -0.12(-0.25%)
Aug 18, 2015 47.88 48.72 47.85 48.46 10,600,356 +0.61(+1.28%)
Aug 17, 2015 47.28 47.96 47.18 47.85 5,297,127 +0.29(+0.62%)
Aug 14, 2015 47.08 47.71 47.05 47.56 8,038,478 +0.50(+1.06%)
Aug 13, 2015 47.05 47.27 46.59 47.06 4,890,101 +0.02(+0.05%)
Aug 12, 2015 46.98 47.20 46.19 47.04 9,002,764 -0.20(-0.43%)
Aug 11, 2015 47.81 48.09 47.02 47.24 7,174,267 -0.93(-1.93%)
Aug 10, 2015 48.23 48.52 48.13 48.17 7,535,485 +0.36(+0.76%)
Aug 07, 2015 47.88 47.94 46.87 47.81 9,846,768 -0.10(-0.20%)
Aug 06, 2015 49.11 49.21 47.76 47.91 6,277,067 -1.15(-2.34%)
Aug 05, 2015 49.09 49.37 49.05 49.05 5,176,560 +0.17(+0.34%)
Aug 04, 2015 49.36 49.42 48.74 48.89 5,158,572 -0.38(-0.77%)
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.