Skip to main content

Bristol-Myers Squibb (NY: BMY )

79.60 -0.28 (-0.35%)
Streaming Delayed Price Updated: 10:16 AM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 53.75 53.82 53.20 53.68 7,729,702 +0.46(+0.86%)
Jun 29, 2015 54.24 54.45 53.16 53.22 5,839,044 -1.27(-2.32%)
Jun 26, 2015 54.08 54.60 54.00 54.49 21,417,680 +0.56(+1.05%)
Jun 25, 2015 54.05 54.53 53.84 53.92 6,318,852 +0.02(+0.04%)
Jun 24, 2015 54.28 54.36 53.82 53.90 5,088,055 -0.42(-0.77%)
Jun 23, 2015 54.24 54.97 54.18 54.32 6,990,842 +0.22(+0.40%)
Jun 22, 2015 54.30 54.64 53.99 54.10 5,363,660 +0.21(+0.39%)
Jun 19, 2015 53.64 54.41 53.64 53.89 10,453,016 +0.15(+0.27%)
Jun 18, 2015 53.50 54.23 53.50 53.74 6,799,975 +0.26(+0.48%)
Jun 17, 2015 53.02 53.65 52.86 53.49 7,973,988 +0.27(+0.50%)
Jun 16, 2015 52.82 53.24 52.53 53.22 4,152,607 +0.44(+0.84%)
Jun 15, 2015 52.36 53.08 51.84 52.78 7,532,275 +0.11(+0.21%)
Jun 12, 2015 52.99 53.20 52.35 52.66 7,842,532 -0.46(-0.87%)
Jun 11, 2015 53.07 53.24 52.87 53.12 7,570,246 +0.26(+0.49%)
Jun 10, 2015 52.69 53.15 52.48 52.86 9,987,573 +0.36(+0.69%)
Jun 09, 2015 52.65 52.78 52.35 52.50 8,843,481 -0.19(-0.37%)
Jun 08, 2015 53.12 53.28 52.56 52.69 8,602,400 -0.71(-1.33%)
Jun 05, 2015 52.89 53.45 52.46 53.40 9,541,829 +0.35(+0.65%)
Jun 04, 2015 52.72 53.86 52.58 53.06 13,273,076 +0.06(+0.11%)
Jun 03, 2015 52.96 53.43 52.78 53.00 7,044,877 -0.08(-0.15%)
Jun 02, 2015 53.69 53.69 52.65 53.08 12,296,824 -0.55(-1.02%)
Jun 01, 2015 53.75 54.30 53.49 53.63 21,887,044 +1.52(+2.91%)
May 29, 2015 55.79 56.01 50.95 52.11 35,220,036 -3.67(-6.58%)
May 28, 2015 55.08 55.85 55.01 55.78 5,743,861 +0.61(+1.10%)
May 27, 2015 54.57 55.39 54.41 55.18 8,195,644 +0.73(+1.33%)
May 26, 2015 54.87 55.05 54.23 54.45 7,060,890 -0.65(-1.17%)
May 22, 2015 55.45 55.10 55.10 55.10 5,477,750 -0.48(-0.86%)
May 21, 2015 55.62 55.67 55.23 55.57 4,942,661 -0.15(-0.28%)
May 20, 2015 55.19 56.36 55.09 55.73 9,147,964 +0.65(+1.19%)
May 19, 2015 54.89 55.25 54.78 55.07 4,881,754 +0.22(+0.40%)
May 18, 2015 54.57 54.96 54.53 54.86 5,315,302 +0.29(+0.53%)
May 15, 2015 54.54 54.96 54.11 54.57 8,306,015 +0.15(+0.28%)
May 14, 2015 53.97 54.76 53.54 54.41 8,077,920 +0.04(+0.07%)
May 13, 2015 54.49 54.86 54.07 54.37 5,681,994 -0.08(-0.15%)
May 12, 2015 54.49 54.60 54.13 54.45 6,230,901 -0.49(-0.90%)
May 11, 2015 54.04 55.20 54.01 54.95 8,941,790 +0.95(+1.76%)
May 08, 2015 52.92 54.02 52.92 53.99 6,773,492 +1.52(+2.89%)
May 07, 2015 52.09 52.64 52.04 52.48 5,379,476 +0.31(+0.59%)
May 06, 2015 52.56 52.56 51.98 52.17 7,993,586 -0.29(-0.55%)
May 05, 2015 52.19 52.71 52.19 52.46 7,523,960 -0.23(-0.44%)
May 04, 2015 52.23 52.86 52.21 52.69 5,758,167 +0.53(+1.02%)
May 01, 2015 51.86 52.23 51.75 52.16 5,482,153 +0.75(+1.46%)
Apr 30, 2015 51.84 52.16 51.16 51.41 8,447,912 -0.45(-0.87%)
Apr 29, 2015 51.94 52.42 51.29 51.86 6,181,941 -0.20(-0.39%)
Apr 28, 2015 52.20 52.32 51.15 52.07 10,880,417 -0.50(-0.95%)
Apr 27, 2015 53.28 53.37 52.22 52.57 9,307,572 -0.52(-0.97%)
Apr 24, 2015 53.10 53.33 52.60 53.08 6,685,676 -0.16(-0.30%)
Apr 23, 2015 53.48 53.56 52.99 53.24 5,507,178 -0.48(-0.90%)
Apr 22, 2015 53.90 54.03 53.53 53.73 6,633,903 -0.17(-0.31%)
Apr 21, 2015 54.13 54.48 53.34 53.90 8,362,936 +0.77(+1.44%)
Apr 20, 2015 53.03 53.45 52.63 53.13 11,605,492 +0.41(+0.78%)
Apr 17, 2015 53.31 53.45 52.29 52.72 17,832,724 +1.35(+2.62%)
Apr 16, 2015 51.07 51.50 50.77 51.37 5,091,444 +0.20(+0.39%)
Apr 15, 2015 51.94 52.30 51.17 51.17 8,746,918 -0.48(-0.94%)
Apr 14, 2015 51.78 51.96 51.27 51.65 5,558,601 +0.06(+0.13%)
Apr 13, 2015 51.82 52.84 51.58 51.59 7,704,084 -0.56(-1.07%)
Apr 10, 2015 51.11 52.35 50.98 52.15 6,146,015 +0.95(+1.86%)
Apr 09, 2015 51.25 51.71 50.79 51.19 5,091,725 -0.05(-0.09%)
Apr 08, 2015 50.89 51.51 50.73 51.24 5,180,846 +0.42(+0.83%)
Apr 07, 2015 51.15 51.55 50.81 50.82 5,352,612 +0.00(+0.00%)
Apr 06, 2015 50.61 51.27 50.61 50.82 6,428,402 -0.19(-0.36%)
Apr 02, 2015 51.40 51.01 51.01 51.01 6,229,810 -0.27(-0.52%)
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.