Skip to main content

Bristol-Myers Squibb (NY: BMY )

79.53 +0.50 (+0.63%)
Streaming Delayed Price Updated: 2:56 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 50.60 51.42 50.20 51.02 12,352,544 +0.82(+1.64%)
Jan 28, 2016 52.67 52.71 49.25 50.20 20,712,522 -0.45(-0.89%)
Jan 27, 2016 51.66 51.67 50.20 50.65 9,181,911 -0.80(-1.56%)
Jan 26, 2016 51.74 51.74 50.83 51.46 6,738,847 -0.19(-0.37%)
Jan 25, 2016 52.72 52.88 51.42 51.65 9,693,862 -1.21(-2.30%)
Jan 22, 2016 52.91 53.19 52.25 52.86 8,094,305 +1.04(+2.01%)
Jan 21, 2016 52.48 52.51 51.30 51.82 6,902,023 -0.34(-0.66%)
Jan 20, 2016 51.09 53.01 50.73 52.16 10,602,670 +0.28(+0.54%)
Jan 19, 2016 52.21 52.89 51.35 51.88 10,310,611 +0.35(+0.69%)
Jan 15, 2016 50.64 51.53 51.53 51.53 13,682,082 -0.60(-1.15%)
Jan 14, 2016 50.33 52.45 49.98 52.13 11,383,063 +1.83(+3.64%)
Jan 13, 2016 52.20 52.93 50.23 50.30 11,825,003 -1.77(-3.40%)
Jan 12, 2016 51.92 52.36 50.99 52.07 9,497,974 +0.38(+0.73%)
Jan 11, 2016 52.29 52.52 50.87 51.70 12,594,184 -0.53(-1.02%)
Jan 08, 2016 53.85 54.00 52.12 52.23 11,057,638 -1.36(-2.54%)
Jan 07, 2016 54.05 54.72 53.31 53.59 10,277,450 -1.53(-2.77%)
Jan 06, 2016 55.38 56.04 54.87 55.12 8,151,367 -0.98(-1.76%)
Jan 05, 2016 55.41 56.55 55.34 56.10 9,518,090 +1.08(+1.97%)
Jan 04, 2016 55.36 55.74 54.49 55.02 8,666,023 -1.44(-2.56%)
Dec 31, 2015 56.74 56.46 56.46 56.46 4,881,671 -0.60(-1.05%)
Dec 30, 2015 57.05 57.48 56.92 57.06 4,198,022 +0.13(+0.23%)
Dec 29, 2015 56.73 57.26 56.61 56.93 4,945,619 +0.47(+0.82%)
Dec 28, 2015 56.13 56.48 56.03 56.47 3,679,720 +0.16(+0.29%)
Dec 24, 2015 56.15 56.30 56.30 56.30 2,043,479 -0.02(-0.03%)
Dec 23, 2015 55.96 56.41 55.71 56.32 4,959,726 +0.56(+1.00%)
Dec 22, 2015 55.76 55.87 54.99 55.77 4,067,774 +0.22(+0.40%)
Dec 21, 2015 55.70 56.04 54.95 55.54 5,051,730 +0.33(+0.59%)
Dec 18, 2015 56.17 56.48 55.21 55.22 12,088,473 -1.34(-2.37%)
Dec 17, 2015 57.79 57.85 56.50 56.56 8,658,451 -1.17(-2.02%)
Dec 16, 2015 57.43 57.83 56.39 57.72 7,631,828 +0.40(+0.70%)
Dec 15, 2015 56.57 57.54 56.57 57.32 10,106,162 +1.29(+2.30%)
Dec 14, 2015 55.42 56.08 54.97 56.03 7,308,309 +0.83(+1.51%)
Dec 11, 2015 56.28 55.89 55.08 55.20 5,128,955 -1.08(-1.91%)
Dec 10, 2015 55.97 56.67 55.65 56.28 4,635,315 +0.31(+0.55%)
Dec 09, 2015 56.41 56.65 55.73 55.97 5,898,113 -0.69(-1.21%)
Dec 08, 2015 55.82 57.02 55.80 56.65 6,388,422 +0.46(+0.81%)
Dec 07, 2015 56.33 56.70 55.90 56.20 5,960,053 -0.22(-0.39%)
Dec 04, 2015 54.60 56.58 54.57 56.42 8,299,292 +2.17(+4.00%)
Dec 03, 2015 55.18 55.54 53.99 54.25 8,335,108 -1.09(-1.96%)
Dec 02, 2015 56.02 56.91 55.23 55.33 7,257,330 -0.39(-0.70%)
Dec 01, 2015 55.14 55.81 54.64 55.72 6,773,376 +1.02(+1.87%)
Nov 30, 2015 55.39 55.50 54.57 54.70 7,549,858 -0.69(-1.24%)
Nov 27, 2015 55.58 55.87 55.36 55.39 1,696,647 -0.19(-0.34%)
Nov 25, 2015 55.37 55.58 55.58 55.58 4,540,807 +0.21(+0.38%)
Nov 24, 2015 55.21 55.47 54.89 55.37 7,377,152 -0.14(-0.25%)
Nov 23, 2015 55.37 55.89 55.03 55.50 6,864,486 +0.14(+0.25%)
Nov 20, 2015 55.00 56.33 54.83 55.37 7,413,744 +0.72(+1.31%)
Nov 19, 2015 55.04 55.41 54.48 54.65 4,912,215 -0.55(-0.99%)
Nov 18, 2015 53.88 55.28 53.85 55.19 7,556,899 +1.53(+2.86%)
Nov 17, 2015 53.01 54.38 52.79 53.66 6,071,283 +0.58(+1.09%)
Nov 16, 2015 52.37 53.17 52.01 53.08 5,699,182 +0.71(+1.36%)
Nov 13, 2015 52.03 52.68 51.90 52.37 7,642,596 +0.35(+0.67%)
Nov 12, 2015 52.32 52.81 51.99 52.02 4,945,576 -0.42(-0.81%)
Nov 11, 2015 53.38 53.38 52.41 52.44 4,887,185 -0.66(-1.25%)
Nov 10, 2015 53.09 53.54 52.82 53.10 4,929,191 +0.05(+0.09%)
Nov 09, 2015 53.13 53.42 52.69 53.05 4,877,881 -0.38(-0.70%)
Nov 06, 2015 53.45 53.54 52.36 53.43 6,742,218 -0.08(-0.15%)
Nov 05, 2015 53.71 53.88 53.23 53.51 4,799,524 -0.06(-0.11%)
Nov 04, 2015 53.83 53.99 53.07 53.57 6,420,844 -0.38(-0.70%)
Nov 03, 2015 53.69 54.10 53.14 53.94 6,749,450 +0.27(+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.