Skip to main content

Bristol-Myers Squibb (NY: BMY )

49.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 47.03 47.79 46.66 47.42 13,290,869 +0.76(+1.64%)
Jan 28, 2016 48.95 48.99 45.77 46.66 22,285,888 -0.42(-0.89%)
Jan 27, 2016 48.02 48.02 46.66 47.08 9,879,388 -0.75(-1.56%)
Jan 26, 2016 48.08 48.09 47.24 47.82 7,250,744 -0.18(-0.37%)
Jan 25, 2016 49.00 49.14 47.79 48.00 10,430,227 -1.13(-2.30%)
Jan 22, 2016 49.17 49.43 48.56 49.13 8,709,165 +0.97(+2.01%)
Jan 21, 2016 48.78 48.80 47.68 48.16 7,426,315 -0.32(-0.66%)
Jan 20, 2016 47.48 49.27 47.15 48.48 11,408,071 +0.26(+0.54%)
Jan 19, 2016 48.53 49.15 47.73 48.22 11,093,826 +0.33(+0.69%)
Jan 15, 2016 47.06 47.89 47.89 47.89 14,721,400 -0.56(-1.15%)
Jan 14, 2016 46.78 48.75 46.45 48.45 12,247,743 +1.70(+3.64%)
Jan 13, 2016 48.52 49.19 46.68 46.75 12,723,255 -1.65(-3.40%)
Jan 12, 2016 48.25 48.66 47.39 48.40 10,219,459 +0.35(+0.73%)
Jan 11, 2016 48.60 48.82 47.28 48.05 13,550,864 -0.50(-1.02%)
Jan 08, 2016 50.04 50.19 48.44 48.54 11,897,599 -1.27(-2.54%)
Jan 07, 2016 50.24 50.85 49.55 49.81 11,058,146 -1.42(-2.77%)
Jan 06, 2016 51.47 52.08 51.00 51.23 8,770,561 -0.92(-1.76%)
Jan 05, 2016 51.49 52.56 51.43 52.14 10,241,104 +1.01(+1.97%)
Jan 04, 2016 51.46 51.81 50.64 51.14 9,324,312 -1.34(-2.56%)
Dec 31, 2015 52.73 52.48 52.48 52.48 5,252,493 -0.56(-1.05%)
Dec 30, 2015 53.02 53.42 52.91 53.04 4,516,912 +0.12(+0.23%)
Dec 29, 2015 52.72 53.22 52.62 52.91 5,321,299 +0.43(+0.82%)
Dec 28, 2015 52.17 52.49 52.07 52.48 3,959,239 +0.15(+0.29%)
Dec 24, 2015 52.18 52.33 52.33 52.33 2,198,706 -0.02(-0.03%)
Dec 23, 2015 52.01 52.43 51.78 52.34 5,336,477 +0.52(+1.00%)
Dec 22, 2015 51.82 51.93 51.11 51.83 4,376,771 +0.20(+0.40%)
Dec 21, 2015 51.77 52.09 51.07 51.62 5,435,470 +0.30(+0.59%)
Dec 18, 2015 52.21 52.49 51.31 51.32 13,006,738 -1.24(-2.37%)
Dec 17, 2015 53.71 53.77 52.51 52.56 9,316,164 -1.09(-2.02%)
Dec 16, 2015 53.38 53.75 52.40 53.65 8,211,557 +0.37(+0.70%)
Dec 15, 2015 52.58 53.47 52.58 53.28 10,873,847 +1.20(+2.30%)
Dec 14, 2015 51.51 52.12 51.09 52.08 7,863,463 +0.77(+1.51%)
Dec 11, 2015 52.31 51.94 51.19 51.30 5,518,561 -1.00(-1.91%)
Dec 10, 2015 52.02 52.67 51.72 52.31 4,987,423 +0.29(+0.55%)
Dec 09, 2015 52.43 52.65 51.80 52.02 6,346,146 -0.64(-1.21%)
Dec 08, 2015 51.88 52.99 51.86 52.66 6,873,700 +0.42(+0.81%)
Dec 07, 2015 52.35 52.69 51.96 52.23 6,412,791 -0.20(-0.39%)
Dec 04, 2015 50.74 52.59 50.72 52.44 8,929,723 +2.02(+4.00%)
Dec 03, 2015 51.28 51.62 50.18 50.42 8,968,259 -1.01(-1.96%)
Dec 02, 2015 52.06 52.89 51.33 51.43 7,808,611 -0.36(-0.70%)
Dec 01, 2015 51.24 51.87 50.78 51.79 7,287,895 +0.95(+1.87%)
Nov 30, 2015 51.48 51.59 50.72 50.84 8,123,360 -0.64(-1.24%)
Nov 27, 2015 51.65 51.93 51.45 51.48 1,825,528 -0.17(-0.34%)
Nov 25, 2015 51.46 51.65 51.65 51.65 4,885,735 +0.20(+0.38%)
Nov 24, 2015 51.31 51.55 51.02 51.46 7,937,535 -0.13(-0.25%)
Nov 23, 2015 51.46 51.94 51.15 51.59 7,385,926 +0.13(+0.25%)
Nov 20, 2015 51.11 52.35 50.96 51.46 7,976,907 +0.67(+1.31%)
Nov 19, 2015 51.15 51.50 50.63 50.79 5,285,356 -0.51(-0.99%)
Nov 18, 2015 50.08 51.37 50.05 51.30 8,130,936 +1.43(+2.86%)
Nov 17, 2015 49.26 50.54 49.07 49.87 6,532,470 +0.54(+1.09%)
Nov 16, 2015 48.67 49.42 48.34 49.33 6,132,103 +0.66(+1.36%)
Nov 13, 2015 48.36 48.96 48.23 48.67 8,223,143 +0.33(+0.67%)
Nov 12, 2015 48.63 49.08 48.32 48.35 5,321,252 -0.39(-0.81%)
Nov 11, 2015 49.61 49.61 48.71 48.74 5,258,425 -0.61(-1.25%)
Nov 10, 2015 49.34 49.76 49.09 49.35 5,303,623 +0.05(+0.09%)
Nov 09, 2015 49.38 49.65 48.97 49.31 5,248,415 -0.35(-0.70%)
Nov 06, 2015 49.68 49.76 48.66 49.66 7,254,370 -0.08(-0.15%)
Nov 05, 2015 49.92 50.08 49.47 49.73 5,164,106 -0.05(-0.11%)
Nov 04, 2015 50.03 50.18 49.32 49.79 6,908,585 -0.35(-0.70%)
Nov 03, 2015 49.90 50.28 49.39 50.14 7,262,152 +0.25(+0.50%)
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.