Skip to main content

Bristol-Myers Squibb (NY: BMY )

79.62 -0.25 (-0.32%)
Streaming Delayed Price Updated: 11:06 AM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 40.69 40.80 40.33 40.53 8,643,351 +0.10(+0.25%)
Mar 28, 2014 41.12 41.37 40.16 40.43 8,098,990 -0.40(-0.97%)
Mar 27, 2014 41.01 41.01 40.19 40.83 10,310,358 -0.26(-0.63%)
Mar 26, 2014 40.00 41.30 39.98 41.09 20,593,406 +1.26(+3.17%)
Mar 25, 2014 40.13 40.23 39.46 39.82 10,717,619 +0.00(+0.00%)
Mar 24, 2014 40.73 40.76 39.13 39.82 25,392,212 -0.80(-1.96%)
Mar 21, 2014 42.37 42.89 40.62 40.62 21,810,900 -1.34(-3.20%)
Mar 20, 2014 42.58 42.58 41.74 41.96 13,286,857 -0.75(-1.75%)
Mar 19, 2014 42.83 43.28 42.58 42.71 8,584,835 +0.01(+0.02%)
Mar 18, 2014 42.66 42.86 42.35 42.70 6,780,141 +0.01(+0.02%)
Mar 17, 2014 42.51 42.83 42.27 42.69 9,363,784 +0.56(+1.33%)
Mar 14, 2014 42.26 42.47 42.04 42.13 10,323,720 -0.14(-0.33%)
Mar 13, 2014 43.16 43.32 42.23 42.27 10,489,463 -0.83(-1.92%)
Mar 12, 2014 43.14 43.18 42.81 43.10 10,006,763 -0.46(-1.06%)
Mar 11, 2014 43.68 43.93 43.48 43.56 6,069,920 -0.24(-0.55%)
Mar 10, 2014 43.60 43.81 43.07 43.80 5,546,498 +0.24(+0.56%)
Mar 07, 2014 43.48 43.62 42.81 43.56 6,586,013 +0.21(+0.49%)
Mar 06, 2014 44.03 44.85 43.33 43.35 10,276,871 -0.82(-1.85%)
Mar 05, 2014 43.86 44.52 43.32 44.17 11,408,386 +0.15(+0.34%)
Mar 04, 2014 42.11 44.27 42.11 44.02 15,264,524 +2.29(+5.48%)
Mar 03, 2014 41.48 41.88 41.28 41.73 6,662,847 -0.22(-0.52%)
Feb 28, 2014 42.06 42.85 41.66 41.95 10,001,426 -0.14(-0.33%)
Feb 27, 2014 41.79 42.21 41.74 42.09 8,315,059 +0.30(+0.71%)
Feb 26, 2014 41.85 42.16 41.70 41.80 7,552,418 -0.09(-0.20%)
Feb 25, 2014 42.39 42.54 41.84 41.88 9,292,766 -0.49(-1.16%)
Feb 24, 2014 42.41 42.69 42.24 42.37 8,486,246 +0.13(+0.31%)
Feb 21, 2014 41.67 42.58 41.65 42.24 9,109,677 +0.23(+0.54%)
Feb 20, 2014 41.85 42.05 41.69 42.01 15,936,053 +0.30(+0.73%)
Feb 19, 2014 42.31 42.61 41.68 41.71 10,763,040 -0.91(-2.14%)
Feb 18, 2014 42.32 42.88 42.29 42.62 9,813,672 +0.20(+0.48%)
Feb 14, 2014 41.67 42.42 42.42 42.42 10,515,197 +0.69(+1.65%)
Feb 13, 2014 41.04 41.74 40.97 41.73 7,770,441 +0.50(+1.21%)
Feb 12, 2014 41.05 41.61 40.99 41.23 10,378,829 +0.18(+0.44%)
Feb 11, 2014 40.30 41.33 40.09 41.05 13,399,071 +0.39(+0.96%)
Feb 10, 2014 39.71 40.70 39.49 40.66 14,265,898 +1.40(+3.56%)
Feb 07, 2014 38.21 39.30 38.20 39.27 11,004,035 +1.05(+2.76%)
Feb 06, 2014 38.08 38.37 37.92 38.21 10,427,906 +0.34(+0.91%)
Feb 05, 2014 37.90 38.23 37.07 37.87 15,943,548 -0.31(-0.82%)
Feb 04, 2014 38.06 38.53 37.85 38.18 9,796,608 +0.23(+0.62%)
Feb 03, 2014 39.11 39.24 37.87 37.95 13,008,283 -1.04(-2.66%)
Jan 31, 2014 39.04 39.38 38.82 38.99 9,903,111 -0.41(-1.03%)
Jan 30, 2014 39.49 39.83 39.14 39.39 9,648,673 +0.21(+0.54%)
Jan 29, 2014 39.57 39.97 38.89 39.18 14,519,900 -0.66(-1.66%)
Jan 28, 2014 38.95 40.18 38.94 39.84 16,843,276 +1.05(+2.72%)
Jan 27, 2014 39.85 39.86 38.58 38.79 25,227,828 -0.95(-2.39%)
Jan 24, 2014 42.60 43.28 39.25 39.74 37,589,892 -2.35(-5.58%)
Jan 23, 2014 42.37 42.37 41.12 42.09 18,086,354 -0.67(-1.57%)
Jan 22, 2014 42.71 43.05 42.59 42.76 8,393,664 +0.17(+0.40%)
Jan 21, 2014 42.47 43.05 42.30 42.59 10,091,300 +0.18(+0.42%)
Jan 17, 2014 42.85 42.41 42.41 42.41 11,425,995 -0.34(-0.80%)
Jan 16, 2014 42.33 42.97 42.24 42.75 11,991,832 +0.23(+0.55%)
Jan 15, 2014 43.44 43.44 42.36 42.52 12,989,041 -0.92(-2.12%)
Jan 14, 2014 43.29 43.68 42.78 43.44 12,805,798 +0.20(+0.47%)
Jan 13, 2014 43.66 44.34 43.15 43.24 15,577,015 -0.59(-1.35%)
Jan 10, 2014 43.55 43.91 43.23 43.83 18,578,550 +0.90(+2.09%)
Jan 09, 2014 41.89 42.98 41.85 42.93 13,262,144 +1.26(+3.01%)
Jan 08, 2014 40.94 41.69 40.80 41.68 8,241,184 +0.67(+1.64%)
Jan 07, 2014 41.04 41.71 40.96 41.01 11,485,358 -0.06(-0.15%)
Jan 06, 2014 41.40 41.43 40.91 41.07 9,907,330 -0.16(-0.40%)
Jan 03, 2014 40.89 41.49 40.86 41.23 5,748,756 +0.45(+1.11%)
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.