Skip to main content

Bristol-Myers Squibb (NY: BMY )

70.71 -0.58 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 52.15 52.30 51.70 51.95 6,743,496 +0.13(+0.25%)
Mar 28, 2014 52.71 53.02 51.47 51.82 6,318,789 -0.51(-0.97%)
Mar 27, 2014 52.56 52.57 51.51 52.33 8,044,086 -0.33(-0.63%)
Mar 26, 2014 51.27 52.93 51.24 52.66 16,066,865 +1.62(+3.17%)
Mar 25, 2014 51.44 51.57 50.58 51.04 8,361,829 +0.00(+0.00%)
Mar 24, 2014 52.21 52.24 50.16 51.04 19,810,868 -1.02(-1.96%)
Mar 21, 2014 54.31 54.97 52.06 52.06 17,016,748 -1.72(-3.20%)
Mar 20, 2014 54.58 54.58 53.50 53.78 10,366,335 -0.96(-1.75%)
Mar 19, 2014 54.90 55.47 54.57 54.74 6,697,842 +0.01(+0.02%)
Mar 18, 2014 54.68 54.93 54.28 54.73 5,289,830 +0.01(+0.02%)
Mar 17, 2014 54.48 54.90 54.18 54.72 7,305,574 +0.72(+1.33%)
Mar 14, 2014 54.16 54.44 53.88 54.00 8,054,511 -0.18(-0.33%)
Mar 13, 2014 55.32 55.52 54.12 54.18 8,183,823 -1.06(-1.92%)
Mar 12, 2014 55.29 55.35 54.87 55.24 7,807,223 -0.59(-1.06%)
Mar 11, 2014 55.99 56.31 55.73 55.83 4,735,719 -0.31(-0.55%)
Mar 10, 2014 55.88 56.16 55.21 56.14 4,327,348 +0.31(+0.56%)
Mar 07, 2014 55.73 55.91 54.87 55.83 5,138,372 +0.27(+0.49%)
Mar 06, 2014 56.43 57.49 55.54 55.56 8,017,960 -1.05(-1.85%)
Mar 05, 2014 56.22 57.06 55.52 56.61 8,900,762 +0.19(+0.34%)
Mar 04, 2014 53.98 56.74 53.98 56.42 11,909,300 +2.93(+5.48%)
Mar 03, 2014 53.17 53.67 52.91 53.49 5,198,318 -0.28(-0.52%)
Feb 28, 2014 53.91 54.92 53.40 53.77 7,803,059 -0.18(-0.33%)
Feb 27, 2014 53.56 54.10 53.50 53.95 6,487,365 +0.38(+0.71%)
Feb 26, 2014 53.64 54.04 53.45 53.57 5,892,356 -0.11(-0.20%)
Feb 25, 2014 54.33 54.53 53.63 53.68 7,250,166 -0.63(-1.16%)
Feb 24, 2014 54.35 54.72 54.14 54.31 6,620,924 +0.17(+0.31%)
Feb 21, 2014 53.41 54.57 53.38 54.14 7,107,321 +0.29(+0.54%)
Feb 20, 2014 53.64 53.90 53.44 53.85 12,433,223 +0.39(+0.73%)
Feb 19, 2014 54.23 54.62 53.42 53.46 8,397,266 -1.17(-2.14%)
Feb 18, 2014 54.24 54.96 54.21 54.63 7,656,574 +0.26(+0.48%)
Feb 14, 2014 53.41 54.37 54.37 54.37 8,203,900 +0.88(+1.65%)
Feb 13, 2014 52.60 53.50 52.51 53.49 6,062,457 +0.64(+1.21%)
Feb 12, 2014 52.62 53.33 52.54 52.85 8,097,507 +0.23(+0.44%)
Feb 11, 2014 51.66 52.98 51.38 52.62 10,453,883 +0.50(+0.96%)
Feb 10, 2014 50.90 52.17 50.62 52.12 11,130,177 +1.79(+3.56%)
Feb 07, 2014 48.98 50.37 48.96 50.33 8,585,289 +1.35(+2.76%)
Feb 06, 2014 48.81 49.17 48.60 48.98 8,135,796 +0.44(+0.91%)
Feb 05, 2014 48.58 49.00 47.52 48.54 12,439,071 -0.40(-0.82%)
Feb 04, 2014 48.78 49.38 48.51 48.94 7,643,261 +0.30(+0.62%)
Feb 03, 2014 50.13 50.29 48.53 48.64 10,148,993 -1.33(-2.66%)
Jan 31, 2014 50.04 50.47 49.76 49.97 7,726,354 -0.52(-1.03%)
Jan 30, 2014 50.61 51.05 50.17 50.49 7,527,843 +0.27(+0.54%)
Jan 29, 2014 50.72 51.23 49.85 50.22 11,328,348 -0.85(-1.66%)
Jan 28, 2014 49.92 51.50 49.91 51.07 13,141,034 +1.35(+2.72%)
Jan 27, 2014 51.08 51.09 49.45 49.72 19,682,616 -1.22(-2.39%)
Jan 24, 2014 54.60 55.47 50.31 50.94 29,327,432 -3.01(-5.58%)
Jan 23, 2014 54.31 54.31 52.71 53.95 14,110,876 -0.86(-1.57%)
Jan 22, 2014 54.74 55.18 54.59 54.81 6,548,692 +0.22(+0.40%)
Jan 21, 2014 54.43 55.18 54.22 54.59 7,873,178 +0.23(+0.42%)
Jan 17, 2014 54.92 54.36 54.36 54.36 8,914,500 -0.44(-0.80%)
Jan 16, 2014 54.25 55.07 54.14 54.80 9,355,963 +0.30(+0.55%)
Jan 15, 2014 55.68 55.68 54.30 54.50 10,133,980 -1.18(-2.12%)
Jan 14, 2014 55.49 55.98 54.83 55.68 9,991,015 +0.26(+0.47%)
Jan 13, 2014 55.96 56.83 55.30 55.42 12,153,104 -0.76(-1.35%)
Jan 10, 2014 55.82 56.28 55.41 56.18 14,494,885 +1.15(+2.09%)
Jan 09, 2014 53.69 55.09 53.64 55.03 10,347,054 +1.61(+3.01%)
Jan 08, 2014 52.48 53.44 52.30 53.42 6,429,728 +0.86(+1.64%)
Jan 07, 2014 52.60 53.46 52.50 52.56 8,960,815 -0.08(-0.15%)
Jan 06, 2014 53.07 53.10 52.43 52.64 7,729,646 -0.21(-0.40%)
Jan 03, 2014 52.41 53.18 52.37 52.85 4,485,149 +0.58(+1.11%)
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.