Bristol-Myers Squibb (NY: BMY )

49.37 -0.38 (-0.75%)
Streaming Delayed Price Updated: 11:25 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 48.18 48.48 47.55 47.78 9,089,633 -0.42(-0.87%)
Apr 29, 2015 48.28 48.72 47.67 48.20 6,651,533 -0.19(-0.39%)
Apr 28, 2015 48.52 48.63 47.54 48.39 11,706,915 -0.46(-0.95%)
Apr 27, 2015 49.52 49.60 48.53 48.85 10,014,594 -0.48(-0.97%)
Apr 24, 2015 49.35 49.57 48.88 49.33 7,193,533 -0.15(-0.30%)
Apr 23, 2015 49.70 49.78 49.25 49.48 5,925,515 -0.45(-0.90%)
Apr 22, 2015 50.09 50.21 49.75 49.93 7,137,827 -0.16(-0.31%)
Apr 21, 2015 50.31 50.63 49.57 50.09 8,998,202 +0.71(+1.44%)
Apr 20, 2015 49.28 49.67 48.91 49.38 12,487,068 +0.38(+0.78%)
Apr 17, 2015 49.54 49.68 48.60 49.00 19,187,334 +1.25(+2.62%)
Apr 16, 2015 47.46 47.87 47.18 47.74 5,478,201 +0.19(+0.39%)
Apr 15, 2015 48.28 48.61 47.56 47.56 9,411,351 -0.45(-0.94%)
Apr 14, 2015 48.12 48.29 47.66 48.01 5,980,844 +0.06(+0.13%)
Apr 13, 2015 48.16 49.11 47.94 47.95 8,289,301 -0.52(-1.07%)
Apr 10, 2015 47.50 48.65 47.38 48.46 6,612,879 +0.88(+1.86%)
Apr 09, 2015 47.63 48.06 47.21 47.58 5,478,502 -0.05(-0.09%)
Apr 08, 2015 47.30 47.87 47.15 47.62 5,574,394 +0.39(+0.83%)
Apr 07, 2015 47.54 47.91 47.22 47.24 5,759,208 +0.00(+0.00%)
Apr 06, 2015 47.04 47.66 47.04 47.24 6,916,717 -0.17(-0.36%)
Apr 02, 2015 47.77 47.41 47.41 47.41 6,703,039 -0.25(-0.52%)
Apr 01, 2015 48.13 48.13 47.15 47.66 11,785,608 -0.43(-0.89%)
Mar 31, 2015 48.81 49.01 48.08 48.08 10,494,591 -0.94(-1.92%)
Mar 30, 2015 48.88 49.29 48.67 49.02 5,579,308 +0.37(+0.77%)
Mar 27, 2015 48.60 49.28 48.46 48.65 6,659,464 +0.19(+0.40%)
Mar 26, 2015 48.13 48.84 47.82 48.46 7,779,998 +0.22(+0.46%)
Mar 25, 2015 48.98 49.49 48.19 48.23 9,391,449 -0.74(-1.51%)
Mar 24, 2015 49.81 50.14 48.86 48.97 14,128,973 -1.41(-2.80%)
Mar 23, 2015 50.48 50.78 50.16 50.38 6,067,282 -0.13(-0.27%)
Mar 20, 2015 51.44 51.59 50.50 50.51 13,438,800 -0.42(-0.82%)
Mar 19, 2015 50.97 51.20 50.76 50.93 5,470,903 -0.11(-0.22%)
Mar 18, 2015 50.15 51.21 49.78 51.04 8,909,844 +0.63(+1.26%)
Mar 17, 2015 50.40 50.57 50.14 50.41 7,101,258 -0.31(-0.60%)
Mar 16, 2015 50.03 50.84 50.01 50.71 8,606,970 +0.86(+1.73%)
Mar 13, 2015 49.52 50.29 49.48 49.85 7,007,235 +0.16(+0.33%)
Mar 12, 2015 49.04 50.23 49.00 49.69 10,135,664 +0.78(+1.60%)
Mar 11, 2015 49.28 49.42 48.78 48.90 6,460,384 +0.05(+0.11%)
Mar 10, 2015 49.04 49.57 48.42 48.85 8,554,934 -0.62(-1.25%)
Mar 09, 2015 48.64 49.61 48.51 49.47 9,943,130 +0.92(+1.90%)
Mar 06, 2015 49.36 49.36 48.36 48.54 8,758,440 -0.69(-1.41%)
Mar 05, 2015 49.19 50.08 48.97 49.24 16,839,438 +0.28(+0.58%)
Mar 04, 2015 46.03 49.14 46.16 48.95 23,409,708 +2.80(+6.06%)
Mar 03, 2015 46.41 46.41 45.73 46.16 5,680,134 -0.28(-0.61%)
Mar 02, 2015 45.56 46.56 45.50 46.44 8,790,814 +1.03(+2.27%)
Feb 27, 2015 45.65 45.88 45.38 45.41 5,352,787 -0.40(-0.88%)
Feb 26, 2015 45.61 45.92 45.29 45.82 5,342,486 +0.18(+0.39%)
Feb 25, 2015 45.75 45.83 45.34 45.64 6,622,585 -0.17(-0.37%)
Feb 24, 2015 45.59 45.85 45.20 45.81 6,201,188 +0.12(+0.26%)
Feb 23, 2015 45.09 45.84 44.98 45.69 7,731,485 +0.57(+1.27%)
Feb 20, 2015 44.22 45.14 44.19 45.12 8,934,654 +0.72(+1.63%)
Feb 19, 2015 44.47 44.72 43.96 44.39 5,700,446 -0.34(-0.77%)
Feb 18, 2015 44.77 44.77 43.86 44.74 9,105,341 -0.07(-0.15%)
Feb 17, 2015 44.79 45.06 44.56 44.80 6,008,263 +0.04(+0.10%)
Feb 13, 2015 44.51 44.76 44.76 44.76 6,926,162 +0.42(+0.94%)
Feb 12, 2015 44.47 44.55 44.15 44.34 6,113,271 +0.13(+0.29%)
Feb 11, 2015 44.44 44.70 43.87 44.21 5,505,436 -0.39(-0.87%)
Feb 10, 2015 44.11 44.66 44.08 44.60 7,248,220 +0.73(+1.67%)
Feb 09, 2015 44.22 44.54 43.72 43.87 5,319,652 -0.61(-1.37%)
Feb 06, 2015 44.71 44.94 44.31 44.48 5,844,118 -0.42(-0.93%)
Feb 05, 2015 44.29 44.97 44.19 44.90 5,225,724 +0.74(+1.67%)
Feb 04, 2015 44.36 44.54 43.80 44.16 9,740,385 -0.46(-1.04%)
Feb 03, 2015 45.18 45.30 44.12 44.62 9,804,849 -0.28(-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.