Bristol-Myers Squibb (NY: BMY )

49.74 +0.25 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2015 49.72 49.86 48.77 49.26 6,116,557 -0.23(-0.46%)
Jul 31, 2015 48.86 50.35 48.74 49.49 10,551,206 +0.89(+1.83%)
Jul 30, 2015 48.67 48.88 48.12 48.60 5,528,442 -0.32(-0.66%)
Jul 29, 2015 49.00 49.10 48.49 48.92 6,526,186 +0.17(+0.36%)
Jul 28, 2015 48.59 48.80 48.34 48.75 12,166,594 +0.27(+0.56%)
Jul 27, 2015 49.53 49.53 48.47 48.48 12,251,940 -1.27(-2.55%)
Jul 24, 2015 51.32 51.32 49.75 49.75 9,107,624 -1.70(-3.31%)
Jul 23, 2015 52.52 52.52 51.07 51.45 11,866,345 -0.85(-1.63%)
Jul 22, 2015 51.86 52.44 51.62 52.30 10,326,656 +0.38(+0.73%)
Jul 21, 2015 52.86 52.93 51.92 51.92 8,100,070 -0.83(-1.57%)
Jul 20, 2015 53.11 53.18 52.57 52.75 6,310,919 +0.51(+0.98%)
Jul 17, 2015 52.22 52.29 51.94 52.24 4,672,461 -0.07(-0.13%)
Jul 16, 2015 52.54 52.74 52.29 52.31 5,490,653 +0.08(+0.14%)
Jul 15, 2015 52.74 53.09 52.09 52.23 6,920,882 -0.59(-1.11%)
Jul 14, 2015 52.52 52.99 52.36 52.82 4,703,485 +0.30(+0.57%)
Jul 13, 2015 52.51 52.66 52.22 52.52 6,065,134 +0.29(+0.56%)
Jul 10, 2015 51.77 52.39 51.57 52.23 8,121,953 +1.04(+2.03%)
Jul 09, 2015 51.61 51.76 51.19 51.19 6,570,378 +0.11(+0.22%)
Jul 08, 2015 51.18 51.48 50.86 51.07 8,195,729 -0.37(-0.72%)
Jul 07, 2015 51.19 51.56 50.58 51.44 6,342,486 +0.55(+1.08%)
Jul 06, 2015 50.64 51.41 50.52 50.89 7,821,216 +0.02(+0.03%)
Jul 02, 2015 51.17 50.88 50.88 50.88 6,902,648 -0.14(-0.28%)
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.