Skip to main content

Bristol-Myers Squibb (NY: BMY )

54.14 +0.89 (+1.67%)
Streaming Delayed Price Updated: 1:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 45.06 45.57 44.79 45.34 10,197,187 +0.31(+0.68%)
Apr 27, 2017 44.78 45.40 44.18 45.03 18,935,752 +1.54(+3.53%)
Apr 26, 2017 43.72 44.21 43.45 43.50 11,686,980 -0.14(-0.32%)
Apr 25, 2017 43.40 43.94 43.40 43.63 11,521,661 +0.32(+0.73%)
Apr 24, 2017 43.56 43.68 43.29 43.32 12,094,261 +0.06(+0.13%)
Apr 21, 2017 43.20 43.45 42.99 43.26 6,458,469 +0.03(+0.07%)
Apr 20, 2017 43.20 43.33 43.03 43.23 7,531,460 +0.19(+0.45%)
Apr 19, 2017 42.87 43.41 42.78 43.03 10,063,571 +0.22(+0.51%)
Apr 18, 2017 42.61 42.99 42.54 42.82 9,935,090 -0.02(-0.04%)
Apr 17, 2017 42.67 43.05 42.49 42.83 8,000,049 +0.10(+0.23%)
Apr 13, 2017 42.91 43.02 42.69 42.74 8,862,906 -0.13(-0.30%)
Apr 12, 2017 42.73 42.99 42.67 42.86 8,891,472 +0.01(+0.02%)
Apr 11, 2017 43.11 43.23 42.82 42.86 8,649,158 -0.30(-0.69%)
Apr 10, 2017 43.16 43.45 43.03 43.16 9,159,246 -0.06(-0.13%)
Apr 07, 2017 43.09 43.41 42.78 43.21 9,851,822 +0.11(+0.24%)
Apr 06, 2017 42.91 43.30 42.48 43.11 9,153,846 +0.17(+0.40%)
Apr 05, 2017 43.67 43.78 42.87 42.94 12,480,634 -0.54(-1.25%)
Apr 04, 2017 43.54 43.65 43.33 43.48 11,202,286 -0.06(-0.13%)
Apr 03, 2017 43.79 44.30 43.26 43.54 20,316,090 -0.14(-0.31%)
Mar 31, 2017 44.41 44.71 43.50 43.67 15,428,377 -0.79(-1.77%)
Mar 30, 2017 44.94 44.97 44.37 44.46 10,143,949 -0.47(-1.05%)
Mar 29, 2017 45.11 45.41 44.91 44.93 7,640,048 -0.20(-0.44%)
Mar 28, 2017 45.01 45.27 44.92 45.13 10,615,756 +0.13(+0.29%)
Mar 27, 2017 44.65 45.25 44.60 45.01 13,870,806 +0.12(+0.27%)
Mar 24, 2017 44.87 45.17 44.71 44.88 7,683,576 +0.10(+0.22%)
Mar 23, 2017 45.04 45.40 44.72 44.79 9,494,205 -0.47(-1.05%)
Mar 22, 2017 44.73 45.31 44.31 45.26 12,211,876 +0.52(+1.17%)
Mar 21, 2017 45.37 45.50 44.48 44.74 11,697,371 -0.56(-1.24%)
Mar 20, 2017 45.24 45.54 45.17 45.30 10,560,901 +0.10(+0.21%)
Mar 17, 2017 45.96 45.98 45.06 45.21 19,775,938 -0.82(-1.78%)
Mar 16, 2017 46.04 46.24 45.87 46.03 12,332,185 -0.27(-0.59%)
Mar 15, 2017 45.51 46.52 45.51 46.30 12,872,373 +0.77(+1.69%)
Mar 14, 2017 45.74 46.26 45.44 45.53 14,626,379 -0.19(-0.42%)
Mar 13, 2017 46.82 46.82 45.66 45.72 14,555,509 -1.12(-2.38%)
Mar 10, 2017 46.60 47.01 46.43 46.84 10,643,045 +0.27(+0.57%)
Mar 09, 2017 46.07 46.62 45.94 46.57 9,382,206 +0.70(+1.52%)
Mar 08, 2017 45.24 46.18 45.15 45.87 16,879,376 +0.63(+1.40%)
Mar 07, 2017 45.19 45.48 44.80 45.24 21,131,266 -0.51(-1.12%)
Mar 06, 2017 45.79 45.96 45.16 45.75 9,858,387 -0.23(-0.51%)
Mar 03, 2017 45.57 46.05 45.48 45.98 12,025,319 +0.32(+0.70%)
Mar 02, 2017 45.69 46.17 45.45 45.66 15,060,656 -0.26(-0.56%)
Mar 01, 2017 45.78 45.97 45.39 45.92 16,612,565 +0.38(+0.83%)
Feb 28, 2017 45.41 45.72 45.14 45.54 11,263,588 +0.12(+0.27%)
Feb 27, 2017 45.37 45.77 45.17 45.42 14,052,313 +0.10(+0.21%)
Feb 24, 2017 44.91 45.35 44.87 45.33 14,173,416 +0.54(+1.20%)
Feb 23, 2017 44.68 45.05 44.19 44.79 17,937,806 +0.34(+0.76%)
Feb 22, 2017 44.56 45.33 44.41 44.45 26,504,640 +0.46(+1.04%)
Feb 21, 2017 43.70 45.94 42.89 43.99 33,449,416 +0.15(+0.35%)
Feb 17, 2017 43.84 43.84 43.84 0 +0.25(+0.57%)
Feb 16, 2017 44.23 44.30 43.30 43.59 12,344,949 -0.60(-1.36%)
Feb 15, 2017 43.13 44.44 43.05 44.19 14,766,226 +1.06(+2.46%)
Feb 14, 2017 42.01 43.58 41.83 43.13 24,632,826 +1.35(+3.23%)
Feb 13, 2017 41.62 41.83 41.45 41.78 8,427,713 +0.31(+0.74%)
Feb 10, 2017 41.45 41.74 41.38 41.48 7,278,897 +0.11(+0.27%)
Feb 09, 2017 41.76 41.96 41.33 41.37 7,237,133 -0.39(-0.94%)
Feb 08, 2017 41.19 41.86 41.05 41.76 15,236,434 +0.27(+0.66%)
Feb 07, 2017 41.35 42.02 41.17 41.49 19,608,740 +0.50(+1.21%)
Feb 06, 2017 40.68 41.03 40.60 40.99 10,289,288 +0.21(+0.51%)
Feb 03, 2017 40.64 40.89 40.45 40.78 13,614,867 +0.22(+0.55%)
Feb 02, 2017 39.63 40.87 39.57 40.56 23,168,016 +0.97(+2.45%)
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.