Skip to main content

Bristol-Myers Squibb (NY: BMY )

79.14 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 47.05 47.38 46.81 47.18 19,643,458 +0.07(+0.14%)
Nov 29, 2016 47.33 47.55 46.92 47.11 11,747,205 -0.13(-0.27%)
Nov 28, 2016 47.58 47.61 47.02 47.23 10,395,990 -0.39(-0.82%)
Nov 25, 2016 47.52 47.75 47.40 47.63 7,451,808 +0.19(+0.41%)
Nov 23, 2016 47.43 47.43 47.43 0 +0.17(+0.35%)
Nov 22, 2016 47.36 47.56 47.02 47.27 12,382,559 -0.15(-0.32%)
Nov 21, 2016 47.40 47.51 47.14 47.42 13,532,946 -0.03(-0.05%)
Nov 18, 2016 47.29 47.51 47.02 47.44 8,838,250 +0.07(+0.14%)
Nov 17, 2016 47.43 47.72 46.86 47.38 8,158,673 +0.40(+0.85%)
Nov 16, 2016 47.39 47.41 46.74 46.97 10,690,269 -0.41(-0.86%)
Nov 15, 2016 47.42 47.46 46.61 47.38 11,131,801 +0.11(+0.23%)
Nov 14, 2016 47.36 47.52 46.82 47.28 8,655,825 +0.16(+0.34%)
Nov 11, 2016 47.07 47.42 46.71 47.12 14,881,066 -0.24(-0.51%)
Nov 10, 2016 47.64 48.10 46.99 47.36 21,228,804 +0.30(+0.64%)
Nov 09, 2016 46.18 47.89 45.89 47.06 34,311,172 +2.62(+5.91%)
Nov 08, 2016 43.71 44.58 43.48 44.43 12,073,283 +0.45(+1.03%)
Nov 07, 2016 43.21 44.38 43.12 43.98 15,343,105 +1.35(+3.16%)
Nov 04, 2016 42.21 43.00 42.18 42.64 15,335,313 +0.67(+1.59%)
Nov 03, 2016 42.22 42.53 41.88 41.97 17,855,884 -0.30(-0.71%)
Nov 02, 2016 42.57 42.61 42.24 42.27 9,804,855 -0.19(-0.45%)
Nov 01, 2016 42.57 42.93 42.11 42.46 10,456,193 -0.09(-0.22%)
Oct 31, 2016 42.67 43.15 42.34 42.55 13,550,538 -0.08(-0.18%)
Oct 28, 2016 43.56 43.65 42.34 42.63 16,508,658 -0.80(-1.85%)
Oct 27, 2016 43.82 44.44 42.34 43.43 38,158,724 +2.23(+5.42%)
Oct 26, 2016 41.44 41.59 41.02 41.20 9,966,044 -0.22(-0.52%)
Oct 25, 2016 41.14 41.90 40.98 41.42 12,217,359 +0.27(+0.65%)
Oct 24, 2016 41.88 41.93 40.99 41.15 14,485,349 -0.66(-1.58%)
Oct 21, 2016 41.88 42.17 41.69 41.81 10,239,522 -0.28(-0.68%)
Oct 20, 2016 41.63 42.19 41.59 42.09 11,138,270 +0.41(+0.98%)
Oct 19, 2016 41.75 41.94 41.63 41.68 9,135,828 -0.15(-0.36%)
Oct 18, 2016 41.36 42.08 41.24 41.83 10,496,347 +0.59(+1.44%)
Oct 17, 2016 41.53 41.62 41.04 41.24 13,851,277 -0.36(-0.86%)
Oct 14, 2016 42.08 42.34 41.59 41.60 16,568,086 -0.39(-0.94%)
Oct 13, 2016 41.48 42.20 41.06 41.99 18,060,472 +0.19(+0.46%)
Oct 12, 2016 41.64 42.60 41.58 41.80 21,699,120 +0.38(+0.93%)
Oct 11, 2016 41.52 41.95 41.37 41.42 29,349,538 -0.22(-0.52%)
Oct 10, 2016 42.45 42.88 41.41 41.63 78,070,152 -4.70(-10.14%)
Oct 07, 2016 46.16 46.72 46.02 46.33 15,211,371 +0.32(+0.69%)
Oct 06, 2016 45.61 46.27 45.54 46.01 13,106,445 +0.22(+0.47%)
Oct 05, 2016 45.89 46.14 45.55 45.80 13,114,872 -0.03(-0.07%)
Oct 04, 2016 45.57 46.30 45.49 45.83 16,915,754 +0.46(+1.01%)
Oct 03, 2016 44.78 45.41 44.46 45.37 11,673,428 +0.61(+1.37%)
Sep 30, 2016 44.77 45.13 44.74 44.76 14,896,870 +0.04(+0.09%)
Sep 29, 2016 45.87 45.88 44.63 44.72 20,745,356 -1.01(-2.21%)
Sep 28, 2016 46.33 46.33 45.60 45.73 16,569,066 -0.54(-1.17%)
Sep 27, 2016 46.22 46.39 46.07 46.27 10,359,757 +0.22(+0.47%)
Sep 26, 2016 46.70 46.74 45.99 46.05 10,357,229 -0.83(-1.77%)
Sep 23, 2016 46.73 47.27 46.70 46.88 10,322,994 +0.05(+0.11%)
Sep 22, 2016 46.51 47.02 46.38 46.83 12,782,644 +0.41(+0.88%)
Sep 21, 2016 46.37 46.58 45.87 46.43 14,036,159 +0.31(+0.67%)
Sep 20, 2016 45.95 46.72 45.79 46.12 11,974,407 +0.40(+0.87%)
Sep 19, 2016 46.44 46.46 45.67 45.72 12,668,640 -0.43(-0.94%)
Sep 16, 2016 46.67 46.83 46.10 46.15 14,556,061 -0.31(-0.66%)
Sep 15, 2016 45.95 46.77 45.88 46.46 11,859,583 +0.61(+1.34%)
Sep 14, 2016 46.36 46.56 45.75 45.85 10,845,905 -0.31(-0.67%)
Sep 13, 2016 46.55 46.59 45.73 46.15 11,412,435 -0.60(-1.28%)
Sep 12, 2016 45.90 46.85 45.67 46.75 11,997,266 +0.55(+1.19%)
Sep 09, 2016 46.98 47.32 46.20 46.20 14,877,296 -0.95(-2.02%)
Sep 08, 2016 47.01 47.52 46.72 47.16 13,938,888 +0.20(+0.42%)
Sep 07, 2016 47.33 47.69 46.83 46.96 14,114,065 -0.32(-0.68%)
Sep 06, 2016 47.06 47.42 46.58 47.28 14,106,528 +0.51(+1.08%)
Sep 02, 2016 47.26 46.78 46.78 46.78 40,960,428 -0.34(-0.72%)
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.