Skip to main content

Bristol-Myers Squibb (NY: BMY )

78.83 -1.05 (-1.31%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 47.56 47.35 47.35 47.35 5,426,196 -0.29(-0.61%)
Dec 30, 2014 47.65 47.90 47.48 47.64 4,312,361 -0.04(-0.08%)
Dec 29, 2014 47.32 47.75 47.32 47.68 4,501,214 +0.18(+0.39%)
Dec 26, 2014 47.33 47.83 47.29 47.49 3,591,240 +0.34(+0.73%)
Dec 24, 2014 47.17 47.15 47.15 47.15 2,888,242 -0.01(-0.02%)
Dec 23, 2014 49.24 49.24 46.79 47.16 10,641,863 -1.51(-3.11%)
Dec 22, 2014 48.56 48.94 48.23 48.67 6,987,766 -0.19(-0.39%)
Dec 19, 2014 48.50 49.13 48.31 48.86 13,768,237 +0.41(+0.84%)
Dec 18, 2014 47.80 48.46 47.48 48.46 8,729,879 +1.28(+2.70%)
Dec 17, 2014 46.13 47.33 45.92 47.18 8,942,181 +1.20(+2.60%)
Dec 16, 2014 46.47 46.99 45.97 45.99 9,537,990 -0.69(-1.47%)
Dec 15, 2014 46.91 47.09 45.92 46.67 8,711,900 -0.16(-0.34%)
Dec 12, 2014 47.43 47.79 46.82 46.83 8,174,058 -0.74(-1.56%)
Dec 11, 2014 47.32 48.24 47.32 47.57 6,973,453 +0.32(+0.67%)
Dec 10, 2014 47.97 48.03 47.18 47.25 5,294,449 -0.55(-1.15%)
Dec 09, 2014 47.74 47.84 47.13 47.80 5,983,333 -0.56(-1.15%)
Dec 08, 2014 48.47 48.78 48.27 48.36 8,402,898 +0.02(+0.03%)
Dec 05, 2014 47.00 48.52 46.87 48.35 14,376,471 +1.40(+2.99%)
Dec 04, 2014 47.08 47.37 46.71 46.94 5,553,878 -0.11(-0.24%)
Dec 03, 2014 47.24 47.63 46.96 47.05 5,825,730 -0.17(-0.35%)
Dec 02, 2014 47.17 47.44 46.93 47.22 5,649,459 +0.15(+0.32%)
Dec 01, 2014 47.20 48.17 46.91 47.07 8,942,382 +0.00(+0.00%)
Nov 28, 2014 46.86 47.60 46.86 47.07 4,059,724 +0.15(+0.32%)
Nov 26, 2014 46.78 46.92 46.92 46.92 4,700,246 +0.27(+0.58%)
Nov 25, 2014 46.89 46.92 46.31 46.65 7,244,450 -0.28(-0.59%)
Nov 24, 2014 46.97 47.03 46.63 46.93 4,090,554 +0.06(+0.12%)
Nov 21, 2014 47.41 47.43 46.76 46.87 7,432,245 +0.15(+0.32%)
Nov 20, 2014 46.57 46.85 46.46 46.72 6,565,608 -0.16(-0.34%)
Nov 19, 2014 46.70 46.90 46.41 46.88 8,222,215 +0.09(+0.19%)
Nov 18, 2014 46.47 47.01 46.36 46.79 8,404,653 +0.22(+0.46%)
Nov 17, 2014 46.02 46.69 46.01 46.58 5,901,332 +0.38(+0.83%)
Nov 14, 2014 45.87 46.25 45.72 46.19 6,291,233 +0.12(+0.26%)
Nov 13, 2014 46.41 46.49 45.78 46.07 9,447,834 -0.65(-1.38%)
Nov 12, 2014 46.78 46.86 46.46 46.72 4,814,342 -0.09(-0.19%)
Nov 11, 2014 46.78 47.16 46.64 46.81 5,169,187 -0.07(-0.15%)
Nov 10, 2014 46.36 46.90 46.01 46.88 6,084,764 +0.39(+0.84%)
Nov 07, 2014 46.44 46.55 46.24 46.49 5,758,363 -0.11(-0.24%)
Nov 06, 2014 45.95 46.88 45.85 46.60 12,056,454 +0.51(+1.11%)
Nov 05, 2014 46.21 46.50 45.74 46.09 5,807,154 -0.02(-0.03%)
Nov 04, 2014 46.01 46.54 45.91 46.11 8,498,510 +0.03(+0.07%)
Nov 03, 2014 46.48 46.85 45.72 46.07 14,865,312 -0.31(-0.67%)
Oct 31, 2014 46.65 46.93 45.69 46.38 23,834,388 -0.63(-1.34%)
Oct 30, 2014 44.42 47.05 44.33 47.01 35,556,888 +3.84(+8.90%)
Oct 29, 2014 43.16 43.20 42.74 43.17 8,288,525 -0.03(-0.07%)
Oct 28, 2014 42.87 43.60 42.85 43.20 12,754,286 +0.53(+1.25%)
Oct 27, 2014 42.78 42.75 42.32 42.67 9,346,885 -0.08(-0.19%)
Oct 24, 2014 41.90 43.33 41.83 42.75 11,327,146 +0.90(+2.15%)
Oct 23, 2014 41.45 42.16 41.45 41.85 9,397,754 +0.53(+1.27%)
Oct 22, 2014 41.46 41.70 41.19 41.32 7,812,009 -0.09(-0.21%)
Oct 21, 2014 40.66 41.54 40.46 41.41 8,498,373 +1.11(+2.75%)
Oct 20, 2014 40.16 40.36 39.90 40.30 7,365,207 +0.11(+0.28%)
Oct 17, 2014 39.51 40.48 39.39 40.19 11,894,550 +0.96(+2.44%)
Oct 16, 2014 38.96 39.58 38.86 39.23 9,017,715 +0.21(+0.53%)
Oct 15, 2014 38.55 39.16 37.90 39.03 9,374,092 +0.03(+0.08%)
Oct 14, 2014 39.34 39.60 38.75 39.00 6,231,811 -0.14(-0.35%)
Oct 13, 2014 40.05 40.14 39.04 39.13 6,337,115 -0.95(-2.37%)
Oct 10, 2014 39.67 40.66 39.67 40.08 10,572,785 +0.62(+1.58%)
Oct 09, 2014 40.01 40.37 39.43 39.46 8,262,960 -0.57(-1.41%)
Oct 08, 2014 39.81 40.06 39.15 40.02 8,741,451 +0.35(+0.88%)
Oct 07, 2014 40.38 40.49 39.66 39.67 8,749,894 -1.07(-2.62%)
Oct 06, 2014 40.71 40.83 40.29 40.74 6,661,104 +0.21(+0.51%)
Oct 03, 2014 40.26 40.65 40.18 40.53 6,898,939 +0.51(+1.27%)
Oct 02, 2014 40.28 40.57 39.86 40.02 7,390,797 -0.26(-0.63%)
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.