Skip to main content

Bristol-Myers Squibb (NY: BMY )

79.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2014 40.66 40.66 40.06 40.28 7,647,110 -0.23(-0.57%)
Sep 30, 2014 40.92 41.13 40.48 40.51 7,664,785 -0.42(-1.02%)
Sep 29, 2014 40.21 41.29 40.13 40.93 7,986,396 +0.48(+1.19%)
Sep 26, 2014 40.98 41.04 40.08 40.45 7,212,445 -0.41(-1.01%)
Sep 25, 2014 41.10 41.15 40.74 40.86 7,598,039 -0.27(-0.65%)
Sep 24, 2014 40.64 41.25 40.63 41.13 9,417,385 +0.53(+1.31%)
Sep 23, 2014 40.59 40.87 40.23 40.60 5,196,735 -0.30(-0.74%)
Sep 22, 2014 40.76 41.00 40.72 40.90 5,918,881 +0.13(+0.31%)
Sep 19, 2014 40.72 40.98 40.67 40.77 8,948,293 +0.31(+0.76%)
Sep 18, 2014 40.41 40.71 40.30 40.46 6,212,847 +0.19(+0.47%)
Sep 17, 2014 40.44 40.48 40.04 40.27 6,580,259 -0.21(-0.53%)
Sep 16, 2014 39.56 40.50 39.34 40.49 8,849,407 +0.95(+2.40%)
Sep 15, 2014 39.73 39.87 39.38 39.54 4,941,982 -0.25(-0.62%)
Sep 12, 2014 40.08 40.28 39.68 39.78 5,080,581 -0.33(-0.83%)
Sep 11, 2014 40.37 40.58 39.91 40.11 5,193,183 -0.32(-0.78%)
Sep 10, 2014 40.04 40.60 39.93 40.43 7,904,946 +0.47(+1.19%)
Sep 09, 2014 40.57 40.57 39.88 39.96 6,311,507 -0.56(-1.39%)
Sep 08, 2014 40.38 40.56 40.31 40.52 4,382,721 +0.06(+0.14%)
Sep 05, 2014 40.05 40.48 39.88 40.46 7,237,872 +0.45(+1.13%)
Sep 04, 2014 40.11 40.11 39.81 40.01 6,232,523 +0.02(+0.04%)
Sep 03, 2014 40.11 40.18 39.81 40.00 6,026,161 -0.04(-0.10%)
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.