Skip to main content

Bristol-Myers Squibb (NY: BMY )

79.40 +0.16 (+0.20%)
Streaming Delayed Price Updated: 12:41 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 46.53 46.84 45.57 45.75 14,726,512 -0.82(-1.77%)
Mar 30, 2017 47.08 47.12 46.49 46.58 9,682,483 -0.50(-1.05%)
Mar 29, 2017 47.26 47.58 47.05 47.07 7,292,489 -0.21(-0.44%)
Mar 28, 2017 47.15 47.43 47.06 47.28 10,132,826 +0.13(+0.29%)
Mar 27, 2017 46.78 47.41 46.72 47.15 13,239,799 +0.13(+0.27%)
Mar 24, 2017 47.01 47.33 46.84 47.02 7,334,037 +0.10(+0.22%)
Mar 23, 2017 47.18 47.56 46.85 46.92 9,062,297 -0.50(-1.05%)
Mar 22, 2017 46.86 47.47 46.42 47.42 11,656,336 +0.55(+1.17%)
Mar 21, 2017 47.54 47.67 46.59 46.87 11,165,237 -0.59(-1.24%)
Mar 20, 2017 47.39 47.71 47.32 47.46 10,080,467 +0.10(+0.21%)
Mar 17, 2017 48.15 48.17 47.21 47.36 18,876,296 -0.86(-1.78%)
Mar 16, 2017 48.24 48.45 48.06 48.22 11,771,172 -0.29(-0.59%)
Mar 15, 2017 47.68 48.74 47.68 48.50 12,286,786 +0.81(+1.69%)
Mar 14, 2017 47.92 48.46 47.60 47.70 13,960,999 -0.20(-0.42%)
Mar 13, 2017 49.05 49.05 47.84 47.90 13,893,353 -1.17(-2.38%)
Mar 10, 2017 48.82 49.25 48.64 49.07 10,158,874 +0.28(+0.57%)
Mar 09, 2017 48.27 48.84 48.13 48.79 8,955,393 +0.73(+1.52%)
Mar 08, 2017 47.39 48.38 47.30 48.06 16,111,502 +0.66(+1.40%)
Mar 07, 2017 47.34 47.65 46.93 47.39 20,169,968 -0.54(-1.12%)
Mar 06, 2017 47.97 48.15 47.31 47.93 9,409,912 -0.24(-0.51%)
Mar 03, 2017 47.74 48.24 47.64 48.18 11,478,266 +0.34(+0.70%)
Mar 02, 2017 47.87 48.37 47.61 47.84 14,375,520 -0.27(-0.56%)
Mar 01, 2017 47.96 48.16 47.55 48.11 15,856,830 +0.40(+0.83%)
Feb 28, 2017 47.57 47.90 47.29 47.71 10,751,187 +0.13(+0.27%)
Feb 27, 2017 47.54 47.95 47.32 47.59 13,413,049 +0.10(+0.21%)
Feb 24, 2017 47.05 47.51 47.01 47.49 13,528,642 +0.56(+1.20%)
Feb 23, 2017 46.81 47.19 46.29 46.92 17,121,784 +0.35(+0.76%)
Feb 22, 2017 46.69 47.50 46.52 46.57 25,298,896 +0.48(+1.04%)
Feb 21, 2017 45.78 48.13 44.94 46.09 31,927,742 +0.16(+0.35%)
Feb 17, 2017 45.93 45.93 45.93 0 +0.26(+0.57%)
Feb 16, 2017 46.34 46.41 45.37 45.67 11,783,356 -0.63(-1.36%)
Feb 15, 2017 45.18 46.56 45.10 46.30 14,094,485 +1.11(+2.46%)
Feb 14, 2017 44.01 45.65 43.82 45.19 23,512,236 +1.41(+3.23%)
Feb 13, 2017 43.61 43.83 43.43 43.78 8,044,321 +0.32(+0.74%)
Feb 10, 2017 43.42 43.73 43.35 43.46 6,947,768 +0.12(+0.27%)
Feb 09, 2017 43.75 43.96 43.30 43.34 6,907,903 -0.41(-0.94%)
Feb 08, 2017 43.15 43.85 43.01 43.75 14,543,302 +0.29(+0.66%)
Feb 07, 2017 43.32 44.02 43.13 43.47 18,716,704 +0.52(+1.21%)
Feb 06, 2017 42.62 42.99 42.54 42.94 9,821,210 +0.22(+0.51%)
Feb 03, 2017 42.57 42.84 42.38 42.72 12,995,503 +0.24(+0.55%)
Feb 02, 2017 41.52 42.82 41.45 42.49 22,114,062 +1.02(+2.45%)
Feb 01, 2017 41.34 41.50 40.65 41.47 19,041,956 +0.11(+0.26%)
Jan 31, 2017 40.72 41.58 40.56 41.36 17,938,468 +0.40(+0.97%)
Jan 30, 2017 40.57 41.31 40.35 40.97 18,703,176 +0.80(+1.99%)
Jan 27, 2017 39.76 40.91 39.65 40.17 27,239,812 +0.77(+1.96%)
Jan 26, 2017 40.88 41.66 38.71 39.39 53,237,232 -2.30(-5.51%)
Jan 25, 2017 41.51 41.71 41.06 41.69 18,986,550 +0.50(+1.21%)
Jan 24, 2017 42.11 42.19 41.17 41.19 20,407,198 -0.88(-2.08%)
Jan 23, 2017 41.67 42.33 41.35 42.07 28,383,018 +0.65(+1.56%)
Jan 20, 2017 42.65 41.16 41.42 91,543,016 -5.27(-11.28%)
Jan 19, 2017 47.20 47.38 46.56 46.69 8,203,968 -0.49(-1.03%)
Jan 18, 2017 47.55 47.58 47.02 47.18 7,891,330 -0.18(-0.37%)
Jan 17, 2017 47.02 47.60 46.45 47.35 12,380,251 +0.05(+0.11%)
Jan 13, 2017 47.30 47.30 47.30 0 -0.28(-0.58%)
Jan 12, 2017 47.54 47.77 47.13 47.58 11,859,064 -0.21(-0.44%)
Jan 11, 2017 48.90 49.53 47.56 47.79 24,359,008 -2.68(-5.30%)
Jan 10, 2017 50.30 50.86 50.25 50.47 7,243,721 +0.21(+0.42%)
Jan 09, 2017 50.27 50.41 50.19 50.25 6,255,314 -0.19(-0.37%)
Jan 06, 2017 50.52 50.76 49.51 50.44 12,009,792 -0.15(-0.30%)
Jan 05, 2017 49.97 50.84 49.90 50.59 10,007,352 +0.83(+1.67%)
Jan 04, 2017 50.03 50.27 49.67 49.76 7,967,243 +0.07(+0.14%)
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.