Skip to main content

Bristol-Myers Squibb (NY: BMY )

79.22 +0.19 (+0.24%)
Streaming Delayed Price Updated: 2:39 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 38.63 38.73 37.99 38.11 12,158,428 -0.42(-1.10%)
Jun 27, 2014 38.93 39.13 38.43 38.54 17,173,426 -0.39(-1.01%)
Jun 26, 2014 39.12 39.21 38.67 38.93 10,024,657 -0.14(-0.36%)
Jun 25, 2014 38.71 39.27 38.58 39.07 20,868,858 +1.12(+2.96%)
Jun 24, 2014 37.51 38.06 37.43 37.95 13,344,436 +0.24(+0.63%)
Jun 23, 2014 37.70 37.76 37.35 37.71 8,379,025 +0.16(+0.44%)
Jun 20, 2014 37.45 37.72 37.31 37.55 19,541,138 -0.04(-0.10%)
Jun 19, 2014 37.84 38.05 37.43 37.59 9,371,681 -0.17(-0.46%)
Jun 18, 2014 37.35 37.82 37.24 37.76 11,555,427 +0.47(+1.26%)
Jun 17, 2014 37.11 37.43 37.01 37.29 10,089,745 +0.15(+0.40%)
Jun 16, 2014 37.06 37.36 36.80 37.14 10,668,598 +0.14(+0.38%)
Jun 13, 2014 36.83 37.22 36.74 37.00 7,999,764 +0.16(+0.45%)
Jun 12, 2014 36.77 37.28 36.70 36.83 9,160,823 -0.06(-0.17%)
Jun 11, 2014 36.78 37.33 36.67 36.89 11,736,486 +0.04(+0.11%)
Jun 10, 2014 36.56 37.03 36.53 36.85 11,235,500 -0.27(-0.72%)
Jun 06, 2014 37.24 37.31 36.96 37.12 9,728,760 +0.03(+0.08%)
Jun 05, 2014 37.34 37.47 36.38 37.09 20,773,224 -0.24(-0.65%)
Jun 04, 2014 38.25 38.32 36.97 37.33 29,288,276 -1.15(-2.98%)
Jun 03, 2014 38.47 38.68 38.26 38.48 7,362,352 -0.09(-0.22%)
Jun 02, 2014 39.20 39.28 38.00 38.57 14,384,321 -0.51(-1.31%)
May 30, 2014 38.94 39.28 38.77 39.08 11,046,795 +0.17(+0.44%)
May 29, 2014 38.69 39.03 38.31 38.91 7,735,292 +0.70(+1.83%)
May 28, 2014 38.41 38.50 38.09 38.21 6,185,991 -0.20(-0.53%)
May 27, 2014 38.41 38.61 38.24 38.41 7,479,555 +0.08(+0.21%)
May 23, 2014 38.36 38.33 38.33 38.33 5,515,960 -0.07(-0.19%)
May 22, 2014 38.17 38.69 38.05 38.40 6,903,015 +0.14(+0.36%)
May 21, 2014 38.43 38.61 38.25 38.27 6,557,391 -0.04(-0.10%)
May 20, 2014 38.60 38.76 38.08 38.31 9,333,351 -0.46(-1.18%)
May 19, 2014 38.20 38.85 38.14 38.76 8,985,213 +0.44(+1.15%)
May 16, 2014 38.54 38.64 38.17 38.32 14,193,846 -0.12(-0.31%)
May 15, 2014 38.90 39.20 37.79 38.44 36,330,144 -2.51(-6.12%)
May 14, 2014 41.04 41.16 40.66 40.95 7,995,182 -0.05(-0.13%)
May 13, 2014 40.86 41.24 40.74 41.00 5,902,146 +0.14(+0.35%)
May 12, 2014 40.48 41.10 40.34 40.86 10,181,986 +0.65(+1.62%)
May 09, 2014 39.99 40.37 39.52 40.21 8,893,524 +0.35(+0.87%)
May 08, 2014 39.73 40.12 39.48 39.86 9,949,309 -0.02(-0.06%)
May 07, 2014 39.91 40.08 39.31 39.89 11,600,521 -0.13(-0.31%)
May 06, 2014 39.27 40.26 39.06 40.01 13,277,815 +0.71(+1.80%)
May 05, 2014 38.93 39.34 38.63 39.31 7,411,780 +0.18(+0.46%)
May 02, 2014 38.89 39.16 38.72 39.13 10,549,602 +0.22(+0.57%)
May 01, 2014 39.24 39.24 38.39 38.91 11,286,428 -0.45(-1.14%)
Apr 30, 2014 38.84 39.61 38.75 39.35 13,062,268 +0.60(+1.56%)
Apr 29, 2014 38.15 39.16 37.92 38.75 15,962,714 -0.82(-2.07%)
Apr 28, 2014 39.98 40.24 38.81 39.57 9,764,728 -0.11(-0.28%)
Apr 25, 2014 39.73 39.97 39.53 39.68 7,104,432 -0.17(-0.41%)
Apr 24, 2014 40.09 40.09 39.53 39.84 7,000,563 -0.19(-0.47%)
Apr 23, 2014 40.19 40.19 39.82 40.03 8,293,638 -0.03(-0.08%)
Apr 22, 2014 39.65 40.45 39.53 40.06 9,639,009 +0.38(+0.95%)
Apr 21, 2014 39.02 39.75 38.95 39.68 6,891,481 +0.82(+2.12%)
Apr 17, 2014 38.53 38.86 38.86 38.86 8,490,705 +0.27(+0.71%)
Apr 16, 2014 38.04 38.66 38.03 38.58 9,737,116 +0.74(+1.95%)
Apr 15, 2014 37.94 38.09 37.30 37.84 16,883,908 +0.16(+0.44%)
Apr 14, 2014 38.72 38.72 37.26 37.68 13,025,052 -0.68(-1.78%)
Apr 11, 2014 38.56 38.80 38.30 38.36 10,283,799 -0.36(-0.93%)
Apr 10, 2014 39.40 39.72 38.50 38.72 12,164,425 -1.01(-2.53%)
Apr 09, 2014 38.73 39.77 38.54 39.73 11,725,977 +1.19(+3.08%)
Apr 08, 2014 39.89 39.89 38.50 38.54 13,966,320 -0.96(-2.43%)
Apr 07, 2014 39.10 39.98 39.10 39.50 10,155,122 +0.31(+0.78%)
Apr 04, 2014 40.29 40.63 39.20 39.20 10,737,925 -0.77(-1.93%)
Apr 03, 2014 40.50 40.70 39.83 39.97 9,995,788 -0.57(-1.40%)
Apr 02, 2014 40.52 40.78 40.39 40.53 10,058,459 +0.06(+0.16%)
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.