Skip to main content

Bristol-Myers Squibb (NY: BMY )

49.74 +0.25 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 51.85 52.06 47.36 48.43 37,895,420 -3.41(-6.58%)
May 28, 2015 51.19 51.91 51.13 51.85 6,180,176 +0.56(+1.10%)
May 27, 2015 50.72 51.48 50.56 51.28 8,818,202 +0.67(+1.33%)
May 26, 2015 51.00 51.16 50.40 50.61 7,597,249 -0.60(-1.17%)
May 22, 2015 51.53 51.21 51.21 51.21 5,893,851 -0.44(-0.86%)
May 21, 2015 51.69 51.74 51.33 51.65 5,318,116 -0.14(-0.27%)
May 20, 2015 51.29 52.38 51.20 51.79 9,842,862 +0.61(+1.19%)
May 19, 2015 51.01 51.35 50.92 51.19 5,252,582 +0.20(+0.40%)
May 18, 2015 50.71 51.08 50.68 50.98 5,719,063 +0.27(+0.53%)
May 15, 2015 50.69 51.08 50.29 50.71 8,936,957 +0.14(+0.28%)
May 14, 2015 50.16 50.89 49.76 50.57 8,691,536 +0.04(+0.07%)
May 13, 2015 50.64 50.99 50.26 50.53 6,113,610 -0.07(-0.15%)
May 12, 2015 50.65 50.74 50.31 50.61 6,704,213 -0.46(-0.90%)
May 11, 2015 50.23 51.31 50.20 51.07 9,621,027 +0.88(+1.76%)
May 08, 2015 49.18 50.20 49.18 50.18 7,288,020 +1.41(+2.89%)
May 07, 2015 48.41 48.92 48.37 48.77 5,788,111 +0.28(+0.59%)
May 06, 2015 48.85 48.85 48.31 48.49 8,600,795 -0.27(-0.55%)
May 05, 2015 48.51 48.99 48.51 48.76 8,095,495 -0.22(-0.44%)
May 04, 2015 48.55 49.13 48.52 48.97 6,195,569 +0.49(+1.02%)
May 01, 2015 48.19 48.54 48.10 48.48 5,898,589 +0.70(+1.46%)
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%)
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.