Bristol-Myers Squibb (NY: BMY )

53.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 53.25 53.46 48.63 49.74 36,898,620 -3.50(-6.58%)
May 28, 2015 52.58 53.31 52.51 53.25 6,017,613 +0.58(+1.10%)
May 27, 2015 52.09 52.87 51.93 52.67 8,586,249 +0.69(+1.33%)
May 26, 2015 52.38 52.55 51.76 51.98 7,397,411 -0.62(-1.17%)
May 22, 2015 52.92 52.59 52.59 52.59 5,738,820 -0.45(-0.86%)
May 21, 2015 53.09 53.14 52.72 53.05 5,178,228 -0.15(-0.28%)
May 20, 2015 52.68 53.79 52.58 53.19 9,583,955 +0.62(+1.19%)
May 19, 2015 52.39 52.74 52.29 52.57 5,114,418 +0.21(+0.40%)
May 18, 2015 52.08 52.46 52.05 52.36 5,568,629 +0.28(+0.53%)
May 15, 2015 52.06 52.46 51.65 52.08 8,701,880 +0.15(+0.28%)
May 14, 2015 51.51 52.27 51.11 51.94 8,462,914 +0.04(+0.07%)
May 13, 2015 52.01 52.37 51.61 51.90 5,952,798 -0.08(-0.15%)
May 12, 2015 52.01 52.11 51.67 51.98 6,527,865 -0.47(-0.90%)
May 11, 2015 51.58 52.69 51.55 52.45 9,367,955 +0.91(+1.76%)
May 08, 2015 50.51 51.56 50.51 51.54 7,096,316 +1.45(+2.89%)
May 07, 2015 49.72 50.24 49.67 50.09 5,635,861 +0.29(+0.59%)
May 06, 2015 50.17 50.17 49.61 49.80 8,374,560 -0.28(-0.55%)
May 05, 2015 49.82 50.31 49.82 50.07 7,882,551 -0.22(-0.44%)
May 04, 2015 49.86 50.46 49.84 50.30 6,032,601 +0.51(+1.02%)
May 01, 2015 49.50 49.85 49.40 49.79 5,743,433 +0.72(+1.46%)
Apr 30, 2015 49.48 49.79 48.83 49.07 8,850,539 -0.43(-0.87%)
Apr 29, 2015 49.58 50.04 48.96 49.50 6,476,572 -0.19(-0.39%)
Apr 28, 2015 49.83 49.94 48.82 49.70 11,398,977 -0.48(-0.95%)
Apr 27, 2015 50.86 50.94 49.84 50.17 9,751,171 -0.49(-0.97%)
Apr 24, 2015 50.68 50.91 50.21 50.67 7,004,315 -0.15(-0.30%)
Apr 23, 2015 51.04 51.13 50.58 50.82 5,769,650 -0.46(-0.90%)
Apr 22, 2015 51.45 51.57 51.09 51.28 6,950,074 -0.16(-0.31%)
Apr 21, 2015 51.67 52.00 50.91 51.45 8,761,513 +0.73(+1.44%)
Apr 20, 2015 50.61 51.01 50.24 50.71 12,158,609 +0.39(+0.78%)
Apr 17, 2015 50.88 51.02 49.91 50.32 18,682,630 +1.29(+2.62%)
Apr 16, 2015 48.74 49.16 48.46 49.03 5,334,102 +0.19(+0.39%)
Apr 15, 2015 49.58 49.92 48.84 48.84 9,163,795 -0.46(-0.94%)
Apr 14, 2015 49.42 49.60 48.94 49.30 5,823,524 +0.06(+0.13%)
Apr 13, 2015 49.46 50.44 49.23 49.24 8,071,260 -0.53(-1.07%)
Apr 10, 2015 48.78 49.97 48.66 49.77 6,438,934 +0.91(+1.86%)
Apr 09, 2015 48.92 49.36 48.48 48.87 5,334,396 -0.05(-0.09%)
Apr 08, 2015 48.57 49.17 48.43 48.91 5,427,765 +0.40(+0.83%)
Apr 07, 2015 48.82 49.20 48.50 48.51 5,607,718 +0.00(+0.00%)
Apr 06, 2015 48.31 48.94 48.31 48.51 6,734,780 -0.18(-0.36%)
Apr 02, 2015 49.07 48.69 48.69 48.69 6,526,722 -0.25(-0.52%)
Apr 01, 2015 49.44 49.44 48.42 48.94 11,475,600 -0.44(-0.89%)
Mar 31, 2015 50.13 50.33 49.38 49.38 10,218,542 -0.96(-1.92%)
Mar 30, 2015 50.20 50.62 49.99 50.35 5,432,550 +0.38(+0.77%)
Mar 27, 2015 49.91 50.61 49.76 49.96 6,484,294 +0.20(+0.40%)
Mar 26, 2015 49.43 50.16 49.11 49.76 7,575,354 +0.23(+0.46%)
Mar 25, 2015 50.30 50.83 49.50 49.53 9,144,417 -0.76(-1.51%)
Mar 24, 2015 51.16 51.49 50.18 50.29 13,757,326 -1.45(-2.80%)
Mar 23, 2015 51.85 52.15 51.52 51.74 5,907,689 -0.14(-0.27%)
Mar 20, 2015 52.83 52.98 51.86 51.88 13,085,307 -0.43(-0.82%)
Mar 19, 2015 52.34 52.58 52.13 52.31 5,326,997 -0.11(-0.22%)
Mar 18, 2015 51.50 52.59 51.13 52.42 8,675,480 +0.65(+1.26%)
Mar 17, 2015 51.76 51.94 51.49 51.77 6,914,467 -0.31(-0.60%)
Mar 16, 2015 51.38 52.21 51.36 52.08 8,380,573 +0.89(+1.73%)
Mar 13, 2015 50.86 51.65 50.81 51.20 6,822,917 +0.17(+0.33%)
Mar 12, 2015 50.37 51.59 50.32 51.03 9,869,056 +0.80(+1.60%)
Mar 11, 2015 50.61 50.76 50.09 50.22 6,290,451 +0.05(+0.11%)
Mar 10, 2015 50.36 50.91 49.73 50.17 8,329,906 -0.64(-1.25%)
Mar 09, 2015 49.96 50.95 49.82 50.81 9,681,586 +0.95(+1.90%)
Mar 06, 2015 50.69 50.69 49.66 49.86 8,528,058 -0.71(-1.41%)
Mar 05, 2015 50.52 51.43 50.29 50.57 16,396,495 +0.29(+0.58%)
Mar 04, 2015 47.28 50.46 47.41 50.28 22,793,942 +2.87(+6.06%)
Mar 03, 2015 47.66 47.66 46.96 47.41 5,530,724 -0.29(-0.61%)
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.