Skip to main content

Bristol-Myers Squibb (NY: BMY )

54.23 +0.98 (+1.84%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2015 46.79 47.82 46.73 47.70 8,559,581 +1.06(+2.27%)
Feb 27, 2015 46.89 47.12 46.60 46.64 5,211,988 -0.41(-0.88%)
Feb 26, 2015 46.85 47.16 46.51 47.05 5,201,958 +0.18(+0.39%)
Feb 25, 2015 46.98 47.07 46.56 46.87 6,448,385 -0.18(-0.37%)
Feb 24, 2015 46.82 47.08 46.43 47.05 6,038,073 +0.12(+0.26%)
Feb 23, 2015 46.30 47.08 46.20 46.92 7,528,117 +0.59(+1.27%)
Feb 20, 2015 45.42 46.36 45.38 46.33 8,699,637 +0.74(+1.63%)
Feb 19, 2015 45.67 45.93 45.15 45.59 5,550,502 -0.35(-0.77%)
Feb 18, 2015 45.98 45.98 45.05 45.94 8,865,835 -0.07(-0.15%)
Feb 17, 2015 46.00 46.28 45.77 46.01 5,850,222 +0.05(+0.10%)
Feb 13, 2015 45.71 45.97 45.97 45.97 6,743,976 +0.43(+0.94%)
Feb 12, 2015 45.67 45.75 45.35 45.54 5,952,468 +0.13(+0.29%)
Feb 11, 2015 45.65 45.91 45.06 45.41 5,360,621 -0.40(-0.87%)
Feb 10, 2015 45.30 45.87 45.27 45.81 7,057,564 +0.75(+1.67%)
Feb 09, 2015 45.42 45.74 44.90 45.06 5,179,724 -0.63(-1.37%)
Feb 06, 2015 45.92 46.15 45.51 45.68 5,690,395 -0.43(-0.93%)
Feb 05, 2015 45.48 46.19 45.38 46.11 5,088,267 +0.76(+1.67%)
Feb 04, 2015 45.56 45.74 44.99 45.35 9,484,174 -0.47(-1.04%)
Feb 03, 2015 46.40 46.53 45.32 45.83 9,546,943 -0.28(-0.61%)
Feb 02, 2015 46.48 46.50 45.36 46.11 9,050,948 -0.03(-0.07%)
Jan 30, 2015 46.53 46.96 46.07 46.14 10,745,872 -0.67(-1.42%)
Jan 29, 2015 46.85 46.94 46.14 46.81 8,352,095 -0.15(-0.31%)
Jan 28, 2015 47.79 48.12 46.83 46.95 8,220,874 -0.51(-1.06%)
Jan 27, 2015 47.36 48.23 46.70 47.46 10,145,915 -0.36(-0.75%)
Jan 26, 2015 47.34 47.96 47.21 47.82 6,410,603 +0.30(+0.63%)
Jan 23, 2015 47.58 47.84 47.28 47.52 4,886,797 -0.02(-0.03%)
Jan 22, 2015 47.61 47.84 46.98 47.54 12,078,756 +0.11(+0.23%)
Jan 21, 2015 47.61 47.87 47.29 47.43 6,456,234 -0.38(-0.80%)
Jan 20, 2015 47.89 48.31 47.47 47.81 9,323,940 +0.11(+0.22%)
Jan 16, 2015 47.00 47.77 46.89 47.70 8,943,044 +0.52(+1.10%)
Jan 15, 2015 48.23 48.46 47.07 47.18 11,880,214 -1.01(-2.10%)
Jan 14, 2015 47.50 48.35 47.27 48.19 7,184,337 -0.13(-0.27%)
Jan 13, 2015 47.90 48.65 47.70 48.32 16,762,801 +0.72(+1.51%)
Jan 12, 2015 49.17 49.34 47.45 47.61 18,510,586 +1.42(+3.08%)
Jan 09, 2015 46.60 46.64 46.01 46.18 5,100,380 -0.31(-0.66%)
Jan 08, 2015 45.81 46.76 45.81 46.49 10,960,661 +1.13(+2.50%)
Jan 07, 2015 45.29 45.58 45.03 45.35 8,200,658 +0.58(+1.30%)
Jan 06, 2015 45.07 45.55 44.49 44.77 7,890,385 -0.08(-0.17%)
Jan 05, 2015 45.45 45.47 44.44 44.85 7,743,952 -0.71(-1.56%)
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.