Skip to main content

Bristol-Myers Squibb (NY: BMY )

71.45 +0.24 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 65.48 65.74 64.50 64.50 7,823,333 -1.26(-1.92%)
Mar 30, 2015 65.57 66.12 65.29 65.76 4,159,170 +0.50(+0.77%)
Mar 27, 2015 65.19 66.11 65.00 65.26 4,964,387 +0.26(+0.40%)
Mar 26, 2015 64.56 65.52 64.15 65.00 5,799,704 +0.30(+0.46%)
Mar 25, 2015 65.70 66.39 64.65 64.70 7,000,981 -0.99(-1.51%)
Mar 24, 2015 66.82 67.26 65.54 65.69 10,532,632 -1.89(-2.80%)
Mar 23, 2015 67.72 68.12 67.29 67.58 4,522,937 -0.18(-0.27%)
Mar 20, 2015 69.00 69.20 67.74 67.76 10,018,133 -0.56(-0.82%)
Mar 19, 2015 68.37 68.68 68.09 68.32 4,078,358 -0.15(-0.22%)
Mar 18, 2015 67.27 68.69 66.78 68.47 6,641,962 +0.85(+1.26%)
Mar 17, 2015 67.61 67.84 67.26 67.62 5,293,728 -0.41(-0.60%)
Mar 16, 2015 67.11 68.20 67.08 68.03 6,416,181 +1.16(+1.73%)
Mar 13, 2015 66.43 67.46 66.37 66.87 5,223,637 +0.22(+0.33%)
Mar 12, 2015 65.79 67.38 65.73 66.65 7,555,766 +1.05(+1.60%)
Mar 11, 2015 66.11 66.30 65.43 65.60 4,815,980 +0.07(+0.11%)
Mar 10, 2015 65.78 66.50 64.95 65.53 6,377,390 -0.83(-1.25%)
Mar 09, 2015 65.25 66.55 65.07 66.36 7,412,239 +1.24(+1.90%)
Mar 06, 2015 66.21 66.21 64.87 65.12 6,529,096 -0.93(-1.41%)
Mar 05, 2015 65.99 67.18 65.69 66.05 12,553,184 +0.38(+0.58%)
Mar 04, 2015 61.75 65.92 61.92 65.67 17,451,080 +3.75(+6.06%)
Mar 03, 2015 62.25 62.25 61.34 61.92 4,234,332 -0.38(-0.61%)
Mar 02, 2015 61.12 62.46 61.04 62.30 6,553,230 +1.38(+2.27%)
Feb 27, 2015 61.24 61.55 60.87 60.92 3,990,307 -0.54(-0.88%)
Feb 26, 2015 61.19 61.60 60.75 61.46 3,982,628 +0.24(+0.39%)
Feb 25, 2015 61.37 61.48 60.82 61.22 4,936,895 -0.23(-0.37%)
Feb 24, 2015 61.15 61.50 60.64 61.45 4,622,759 +0.16(+0.26%)
Feb 23, 2015 60.48 61.49 60.34 61.29 5,763,539 +0.77(+1.27%)
Feb 20, 2015 59.32 60.55 59.28 60.52 6,660,457 +0.97(+1.63%)
Feb 19, 2015 59.65 59.99 58.97 59.55 4,249,474 -0.46(-0.77%)
Feb 18, 2015 60.06 60.06 58.84 60.01 6,787,698 -0.09(-0.15%)
Feb 17, 2015 60.08 60.45 59.78 60.10 4,478,940 +0.06(+0.10%)
Feb 13, 2015 59.71 60.04 60.04 60.04 5,163,200 +0.56(+0.94%)
Feb 12, 2015 59.65 59.76 59.23 59.48 4,557,220 +0.17(+0.29%)
Feb 11, 2015 59.62 59.96 58.85 59.31 4,104,101 -0.52(-0.87%)
Feb 10, 2015 59.17 59.91 59.13 59.83 5,403,283 +0.98(+1.67%)
Feb 09, 2015 59.32 59.75 58.65 58.85 3,965,606 -0.82(-1.37%)
Feb 06, 2015 59.98 60.28 59.44 59.67 4,356,576 -0.56(-0.93%)
Feb 05, 2015 59.41 60.33 59.28 60.23 3,895,586 +0.99(+1.67%)
Feb 04, 2015 59.51 59.75 58.76 59.24 7,261,100 -0.62(-1.04%)
Feb 03, 2015 60.60 60.77 59.19 59.86 7,309,156 -0.37(-0.61%)
Feb 02, 2015 60.71 60.74 59.24 60.23 6,929,421 -0.04(-0.07%)
Jan 30, 2015 60.77 61.34 60.17 60.27 8,227,058 -0.87(-1.42%)
Jan 29, 2015 61.20 61.31 60.27 61.14 6,394,378 -0.19(-0.31%)
Jan 28, 2015 62.42 62.85 61.17 61.33 6,293,915 -0.66(-1.06%)
Jan 27, 2015 61.86 62.99 61.00 61.99 7,767,730 -0.47(-0.75%)
Jan 26, 2015 61.83 62.65 61.67 62.46 4,907,969 +0.39(+0.63%)
Jan 23, 2015 62.15 62.48 61.76 62.07 3,741,340 -0.02(-0.03%)
Jan 22, 2015 62.19 62.49 61.37 62.09 9,247,516 +0.14(+0.23%)
Jan 21, 2015 62.19 62.52 61.77 61.95 4,942,904 -0.50(-0.80%)
Jan 20, 2015 62.55 63.10 62.01 62.45 7,138,424 +0.14(+0.22%)
Jan 16, 2015 61.39 62.40 61.25 62.31 6,846,810 +0.68(+1.10%)
Jan 15, 2015 63.00 63.30 61.48 61.63 9,095,512 -1.32(-2.10%)
Jan 14, 2015 62.04 63.15 61.74 62.95 5,500,341 -0.17(-0.27%)
Jan 13, 2015 62.56 63.54 62.31 63.12 12,833,629 +0.94(+1.51%)
Jan 12, 2015 64.23 64.44 61.98 62.18 14,171,736 +1.86(+3.08%)
Jan 09, 2015 60.87 60.92 60.09 60.32 3,904,860 -0.40(-0.66%)
Jan 08, 2015 59.83 61.07 59.83 60.72 8,391,501 +1.48(+2.50%)
Jan 07, 2015 59.15 59.54 58.82 59.24 6,278,438 +0.76(+1.30%)
Jan 06, 2015 58.87 59.50 58.11 58.48 6,040,892 -0.10(-0.17%)
Jan 05, 2015 59.36 59.40 58.04 58.58 5,928,783 -0.93(-1.56%)
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.