Skip to main content

Bristol-Myers Squibb (NY: BMY )

70.36 +0.21 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 49.17 49.30 48.36 48.51 9,552,237 -0.54(-1.10%)
Jun 27, 2014 49.55 49.80 48.91 49.05 13,492,257 -0.50(-1.01%)
Jun 26, 2014 49.79 49.91 49.22 49.55 7,875,846 -0.18(-0.36%)
Jun 25, 2014 49.27 49.99 49.11 49.73 16,395,564 +1.43(+2.96%)
Jun 24, 2014 47.74 48.44 47.64 48.30 10,484,021 +0.30(+0.62%)
Jun 23, 2014 47.98 48.06 47.54 48.00 6,582,959 +0.21(+0.44%)
Jun 20, 2014 47.67 48.01 47.49 47.79 15,352,444 -0.05(-0.10%)
Jun 19, 2014 48.16 48.44 47.64 47.84 7,362,837 -0.22(-0.46%)
Jun 18, 2014 47.54 48.13 47.40 48.06 9,078,491 +0.60(+1.26%)
Jun 17, 2014 47.23 47.64 47.11 47.46 7,926,982 +0.19(+0.40%)
Jun 16, 2014 47.17 47.55 46.84 47.27 8,381,756 +0.18(+0.38%)
Jun 13, 2014 46.88 47.37 46.76 47.09 6,284,994 +0.21(+0.45%)
Jun 12, 2014 46.80 47.45 46.71 46.88 7,197,177 -0.08(-0.17%)
Jun 11, 2014 46.81 47.52 46.67 46.96 9,220,740 +0.05(+0.11%)
Jun 10, 2014 46.54 47.13 46.50 46.91 8,827,141 -0.34(-0.72%)
Jun 06, 2014 47.40 47.49 47.04 47.25 7,643,375 +0.04(+0.08%)
Jun 05, 2014 47.53 47.69 46.30 47.21 16,320,429 -0.31(-0.65%)
Jun 04, 2014 48.69 48.78 47.06 47.52 23,010,258 -1.46(-2.98%)
Jun 03, 2014 48.96 49.23 48.70 48.98 5,784,213 -0.11(-0.22%)
Jun 02, 2014 49.90 50.00 48.37 49.09 11,301,004 -0.65(-1.31%)
May 30, 2014 49.56 49.99 49.35 49.74 8,678,886 +0.22(+0.44%)
May 29, 2014 49.25 49.68 48.76 49.52 6,077,212 +0.89(+1.83%)
May 28, 2014 48.89 49.00 48.48 48.63 4,860,008 -0.26(-0.53%)
May 27, 2014 48.89 49.14 48.67 48.89 5,876,293 +0.10(+0.20%)
May 23, 2014 48.82 48.79 48.79 48.79 4,333,600 -0.09(-0.19%)
May 22, 2014 48.58 49.24 48.43 48.88 5,423,336 +0.17(+0.36%)
May 21, 2014 48.92 49.15 48.68 48.71 5,151,797 -0.05(-0.10%)
May 20, 2014 49.13 49.33 48.47 48.76 7,332,723 -0.58(-1.18%)
May 19, 2014 48.62 49.45 48.54 49.34 7,059,209 +0.56(+1.15%)
May 16, 2014 49.06 49.18 48.58 48.78 11,151,358 -0.15(-0.31%)
May 15, 2014 49.51 49.89 48.10 48.93 28,542,684 -3.19(-6.12%)
May 14, 2014 52.24 52.39 51.75 52.12 6,281,394 -0.07(-0.13%)
May 13, 2014 52.01 52.49 51.86 52.19 4,637,006 +0.18(+0.35%)
May 12, 2014 51.52 52.31 51.35 52.01 7,999,451 +0.83(+1.62%)
May 09, 2014 50.90 51.39 50.30 51.18 6,987,174 +0.44(+0.87%)
May 08, 2014 50.57 51.06 50.25 50.74 7,816,649 -0.03(-0.06%)
May 07, 2014 50.80 51.01 50.04 50.77 9,113,919 -0.16(-0.31%)
May 06, 2014 49.98 51.24 49.72 50.93 10,431,681 +0.90(+1.80%)
May 05, 2014 49.55 50.07 49.17 50.03 5,823,046 +0.23(+0.46%)
May 02, 2014 49.50 49.85 49.28 49.80 8,288,267 +0.28(+0.57%)
May 01, 2014 49.95 49.95 48.86 49.52 8,867,153 -0.57(-1.14%)
Apr 30, 2014 49.44 50.42 49.32 50.09 10,262,337 +0.77(+1.56%)
Apr 29, 2014 48.56 49.85 48.26 49.32 12,541,065 -1.04(-2.07%)
Apr 28, 2014 50.89 51.22 49.40 50.36 7,671,633 -0.14(-0.28%)
Apr 25, 2014 50.58 50.88 50.31 50.50 5,581,579 -0.21(-0.41%)
Apr 24, 2014 51.03 51.03 50.31 50.71 5,499,974 -0.24(-0.47%)
Apr 23, 2014 51.16 51.16 50.69 50.95 6,515,875 -0.04(-0.08%)
Apr 22, 2014 50.47 51.49 50.32 50.99 7,572,862 +0.48(+0.95%)
Apr 21, 2014 49.66 50.60 49.58 50.51 5,414,274 +1.05(+2.12%)
Apr 17, 2014 49.04 49.46 49.46 49.46 6,670,700 +0.35(+0.71%)
Apr 16, 2014 48.42 49.21 48.41 49.11 7,649,940 +0.94(+1.95%)
Apr 15, 2014 48.28 48.48 47.48 48.17 13,264,798 +0.21(+0.44%)
Apr 14, 2014 49.29 49.29 47.42 47.96 10,233,098 -0.87(-1.78%)
Apr 11, 2014 49.08 49.38 48.75 48.83 8,079,440 -0.46(-0.93%)
Apr 10, 2014 50.15 50.56 49.01 49.29 9,556,949 -1.28(-2.53%)
Apr 09, 2014 49.30 50.62 49.05 50.57 9,212,483 +1.51(+3.08%)
Apr 08, 2014 50.77 50.77 49.01 49.06 10,972,603 -1.22(-2.43%)
Apr 07, 2014 49.77 50.89 49.77 50.28 7,978,345 +0.39(+0.78%)
Apr 04, 2014 51.28 51.71 49.89 49.89 8,436,223 -0.98(-1.93%)
Apr 03, 2014 51.55 51.80 50.70 50.87 7,853,165 -0.72(-1.40%)
Apr 02, 2014 51.57 51.91 51.41 51.59 7,902,402 -0.28(-0.54%)
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.