Skip to main content

Bristol-Myers Squibb (NY: BMY )

80.94 +0.06 (+0.08%)
Streaming Delayed Price Updated: 2:29 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 51.10 51.49 50.83 50.83 9,017,956 -0.26(-0.51%)
Feb 26, 2016 52.00 52.19 51.09 51.10 6,511,845 -0.64(-1.24%)
Feb 25, 2016 51.41 51.76 51.14 51.74 5,482,641 +0.66(+1.29%)
Feb 24, 2016 50.76 51.19 49.93 51.08 5,879,298 +0.13(+0.26%)
Feb 23, 2016 51.94 52.00 50.91 50.95 7,667,741 -1.34(-2.56%)
Feb 22, 2016 52.45 52.88 51.98 52.29 7,092,379 -0.08(-0.16%)
Feb 19, 2016 51.65 52.98 51.64 52.37 7,155,245 +0.39(+0.76%)
Feb 18, 2016 52.49 52.55 51.64 51.97 7,722,347 -0.49(-0.94%)
Feb 17, 2016 51.62 52.55 50.86 52.47 8,492,911 +1.43(+2.80%)
Feb 16, 2016 51.48 51.48 50.36 51.04 9,512,346 +1.63(+3.29%)
Feb 12, 2016 49.41 49.41 49.41 49.41 7,284,862 +0.56(+1.14%)
Feb 11, 2016 49.15 49.45 48.38 48.86 8,080,053 -1.28(-2.55%)
Feb 10, 2016 50.28 51.24 50.00 50.14 7,228,462 +0.05(+0.10%)
Feb 09, 2016 49.47 50.87 49.27 50.09 7,786,695 +0.25(+0.49%)
Feb 08, 2016 48.46 50.21 48.24 49.84 12,982,071 +0.89(+1.83%)
Feb 05, 2016 49.04 49.30 48.42 48.95 8,685,770 -0.06(-0.12%)
Feb 04, 2016 48.94 49.87 48.58 49.00 9,730,706 -0.34(-0.70%)
Feb 03, 2016 48.59 49.40 47.56 49.35 13,588,537 +1.03(+2.12%)
Feb 02, 2016 49.27 49.50 48.02 48.32 12,079,709 -1.60(-3.21%)
Feb 01, 2016 50.78 51.19 49.29 49.92 12,408,866 -1.10(-2.16%)
Jan 29, 2016 50.60 51.42 50.20 51.02 12,352,544 +0.82(+1.64%)
Jan 28, 2016 52.67 52.71 49.25 50.20 20,712,522 -0.45(-0.89%)
Jan 27, 2016 51.66 51.67 50.20 50.65 9,181,911 -0.80(-1.56%)
Jan 26, 2016 51.74 51.74 50.83 51.46 6,738,847 -0.19(-0.37%)
Jan 25, 2016 52.72 52.88 51.42 51.65 9,693,862 -1.21(-2.30%)
Jan 22, 2016 52.91 53.19 52.25 52.86 8,094,305 +1.04(+2.01%)
Jan 21, 2016 52.48 52.51 51.30 51.82 6,902,023 -0.34(-0.66%)
Jan 20, 2016 51.09 53.01 50.73 52.16 10,602,670 +0.28(+0.54%)
Jan 19, 2016 52.21 52.89 51.35 51.88 10,310,611 +0.35(+0.69%)
Jan 15, 2016 50.64 51.53 51.53 51.53 13,682,082 -0.60(-1.15%)
Jan 14, 2016 50.33 52.45 49.98 52.13 11,383,063 +1.83(+3.64%)
Jan 13, 2016 52.20 52.93 50.23 50.30 11,825,003 -1.77(-3.40%)
Jan 12, 2016 51.92 52.36 50.99 52.07 9,497,974 +0.38(+0.73%)
Jan 11, 2016 52.29 52.52 50.87 51.70 12,594,184 -0.53(-1.02%)
Jan 08, 2016 53.85 54.00 52.12 52.23 11,057,638 -1.36(-2.54%)
Jan 07, 2016 54.05 54.72 53.31 53.59 10,277,450 -1.53(-2.77%)
Jan 06, 2016 55.38 56.04 54.87 55.12 8,151,367 -0.98(-1.76%)
Jan 05, 2016 55.41 56.55 55.34 56.10 9,518,090 +1.08(+1.97%)
Jan 04, 2016 55.36 55.74 54.49 55.02 8,666,023 -1.44(-2.56%)
Dec 31, 2015 56.74 56.46 56.46 56.46 4,881,671 -0.60(-1.05%)
Dec 30, 2015 57.05 57.48 56.92 57.06 4,198,022 +0.13(+0.23%)
Dec 29, 2015 56.73 57.26 56.61 56.93 4,945,619 +0.47(+0.82%)
Dec 28, 2015 56.13 56.48 56.03 56.47 3,679,720 +0.16(+0.29%)
Dec 24, 2015 56.15 56.30 56.30 56.30 2,043,479 -0.02(-0.03%)
Dec 23, 2015 55.96 56.41 55.71 56.32 4,959,726 +0.56(+1.00%)
Dec 22, 2015 55.76 55.87 54.99 55.77 4,067,774 +0.22(+0.40%)
Dec 21, 2015 55.70 56.04 54.95 55.54 5,051,730 +0.33(+0.59%)
Dec 18, 2015 56.17 56.48 55.21 55.22 12,088,473 -1.34(-2.37%)
Dec 17, 2015 57.79 57.85 56.50 56.56 8,658,451 -1.17(-2.02%)
Dec 16, 2015 57.43 57.83 56.39 57.72 7,631,828 +0.40(+0.70%)
Dec 15, 2015 56.57 57.54 56.57 57.32 10,106,162 +1.29(+2.30%)
Dec 14, 2015 55.42 56.08 54.97 56.03 7,308,309 +0.83(+1.51%)
Dec 11, 2015 56.28 55.89 55.08 55.20 5,128,955 -1.08(-1.91%)
Dec 10, 2015 55.97 56.67 55.65 56.28 4,635,315 +0.31(+0.55%)
Dec 09, 2015 56.41 56.65 55.73 55.97 5,898,113 -0.69(-1.21%)
Dec 08, 2015 55.82 57.02 55.80 56.65 6,388,422 +0.46(+0.81%)
Dec 07, 2015 56.33 56.70 55.90 56.20 5,960,053 -0.22(-0.39%)
Dec 04, 2015 54.60 56.58 54.57 56.42 8,299,292 +2.17(+4.00%)
Dec 03, 2015 55.18 55.54 53.99 54.25 8,335,108 -1.09(-1.96%)
Dec 02, 2015 56.02 56.91 55.23 55.33 7,257,330 -0.39(-0.70%)
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.