Skip to main content

Bristol-Myers Squibb (NY: BMY )

80.20 -0.50 (-0.62%)
Streaming Delayed Price Updated: 12:34 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 52.52 52.88 52.27 52.75 7,038,276 +0.36(+0.69%)
Mar 30, 2016 52.81 52.98 52.19 52.38 5,436,780 -0.31(-0.58%)
Mar 29, 2016 51.26 52.90 51.16 52.69 7,487,662 +1.17(+2.26%)
Mar 28, 2016 51.37 51.83 51.07 51.52 5,725,128 +0.21(+0.40%)
Mar 24, 2016 51.04 51.32 51.32 51.32 6,508,205 +0.15(+0.29%)
Mar 23, 2016 51.78 51.78 51.10 51.17 4,445,384 -0.38(-0.73%)
Mar 22, 2016 51.37 51.92 51.20 51.55 7,012,621 +0.08(+0.16%)
Mar 21, 2016 51.33 51.61 51.00 51.47 4,875,680 -0.11(-0.21%)
Mar 18, 2016 50.51 51.57 50.07 51.57 21,129,678 +1.12(+2.21%)
Mar 17, 2016 51.32 51.39 50.05 50.46 11,743,705 -0.96(-1.87%)
Mar 16, 2016 52.02 52.80 51.06 51.42 10,557,959 -0.85(-1.63%)
Mar 15, 2016 52.51 52.76 51.98 52.27 6,578,767 -0.36(-0.69%)
Mar 14, 2016 53.09 53.11 52.54 52.63 6,970,825 -0.69(-1.29%)
Mar 11, 2016 53.50 53.84 52.98 53.32 8,659,114 +0.02(+0.03%)
Mar 10, 2016 54.31 54.39 52.93 53.30 7,300,066 -0.49(-0.92%)
Mar 09, 2016 54.72 54.74 53.31 53.80 6,617,007 -0.59(-1.09%)
Mar 08, 2016 54.26 54.47 53.95 54.39 7,912,324 -0.19(-0.35%)
Mar 07, 2016 52.94 54.69 52.90 54.58 8,503,355 +1.46(+2.75%)
Mar 04, 2016 53.35 53.59 52.67 53.12 8,664,393 -0.24(-0.45%)
Mar 03, 2016 52.94 53.55 52.24 53.35 9,987,770 +0.08(+0.15%)
Mar 02, 2016 52.68 53.43 52.29 53.27 7,492,947 +0.56(+1.06%)
Mar 01, 2016 51.15 52.73 50.83 52.71 6,339,721 +1.88(+3.70%)
Feb 29, 2016 51.10 51.49 50.83 50.83 9,017,956 -0.26(-0.51%)
Feb 26, 2016 52.00 52.19 51.09 51.10 6,511,845 -0.64(-1.24%)
Feb 25, 2016 51.41 51.76 51.14 51.74 5,482,641 +0.66(+1.29%)
Feb 24, 2016 50.76 51.19 49.93 51.08 5,879,298 +0.13(+0.26%)
Feb 23, 2016 51.94 52.00 50.91 50.95 7,667,741 -1.34(-2.56%)
Feb 22, 2016 52.45 52.88 51.98 52.29 7,092,379 -0.08(-0.16%)
Feb 19, 2016 51.65 52.98 51.64 52.37 7,155,245 +0.39(+0.76%)
Feb 18, 2016 52.49 52.55 51.64 51.97 7,722,347 -0.49(-0.94%)
Feb 17, 2016 51.62 52.55 50.86 52.47 8,492,911 +1.43(+2.80%)
Feb 16, 2016 51.48 51.48 50.36 51.04 9,512,346 +1.63(+3.29%)
Feb 12, 2016 49.41 49.41 49.41 49.41 7,284,862 +0.56(+1.14%)
Feb 11, 2016 49.15 49.45 48.38 48.86 8,080,053 -1.28(-2.55%)
Feb 10, 2016 50.28 51.24 50.00 50.14 7,228,462 +0.05(+0.10%)
Feb 09, 2016 49.47 50.87 49.27 50.09 7,786,695 +0.25(+0.49%)
Feb 08, 2016 48.46 50.21 48.24 49.84 12,982,071 +0.89(+1.83%)
Feb 05, 2016 49.04 49.30 48.42 48.95 8,685,770 -0.06(-0.12%)
Feb 04, 2016 48.94 49.87 48.58 49.00 9,730,706 -0.34(-0.70%)
Feb 03, 2016 48.59 49.40 47.56 49.35 13,588,537 +1.03(+2.12%)
Feb 02, 2016 49.27 49.50 48.02 48.32 12,079,709 -1.60(-3.21%)
Feb 01, 2016 50.78 51.19 49.29 49.92 12,408,866 -1.10(-2.16%)
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%)
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.