Skip to main content

Bristol-Myers Squibb (NY: BMY )

78.83 -1.05 (-1.31%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 54.97 55.19 53.84 53.84 7,910,818 -1.11(-2.02%)
Oct 29, 2015 55.10 55.90 54.68 54.95 5,598,511 -0.23(-0.41%)
Oct 28, 2015 54.54 55.65 53.98 55.18 7,896,683 +0.64(+1.18%)
Oct 27, 2015 53.47 54.68 53.02 54.53 11,117,376 +1.84(+3.49%)
Oct 26, 2015 52.85 53.69 52.53 52.70 8,180,004 -0.50(-0.94%)
Oct 23, 2015 51.90 53.51 51.82 53.19 9,899,656 +1.62(+3.13%)
Oct 22, 2015 51.32 51.76 50.36 51.58 9,686,776 +0.55(+1.07%)
Oct 21, 2015 52.44 52.47 50.21 51.03 9,917,087 -1.13(-2.16%)
Oct 20, 2015 53.01 53.05 51.50 52.16 7,307,015 -0.97(-1.83%)
Oct 19, 2015 52.65 53.46 52.45 53.13 7,378,559 +0.48(+0.91%)
Oct 16, 2015 52.28 52.83 52.05 52.65 7,250,983 +0.71(+1.37%)
Oct 15, 2015 50.65 52.02 50.34 51.94 5,685,444 +1.26(+2.48%)
Oct 14, 2015 50.94 51.63 50.54 50.68 5,459,985 -0.21(-0.42%)
Oct 13, 2015 51.07 51.70 50.72 50.89 8,893,882 -0.30(-0.59%)
Oct 12, 2015 49.78 51.35 49.51 51.19 7,212,496 +1.04(+2.07%)
Oct 09, 2015 48.88 50.23 48.83 50.16 11,627,497 +0.76(+1.54%)
Oct 08, 2015 49.14 49.69 48.65 49.40 7,677,084 -0.03(-0.07%)
Oct 07, 2015 48.96 50.11 48.21 49.43 10,098,351 +0.55(+1.12%)
Oct 06, 2015 50.43 50.72 47.67 48.88 12,342,100 -1.71(-3.37%)
Oct 05, 2015 51.15 51.61 50.08 50.59 9,848,559 -0.21(-0.42%)
Oct 02, 2015 48.23 51.58 48.13 50.80 16,571,059 +1.78(+3.63%)
Oct 01, 2015 48.38 49.41 48.14 49.02 13,817,025 +0.69(+1.44%)
Sep 30, 2015 48.52 48.66 47.85 48.33 13,810,378 +0.51(+1.06%)
Sep 29, 2015 46.99 48.61 46.58 47.82 12,961,646 +1.21(+2.59%)
Sep 28, 2015 48.51 48.62 46.26 46.61 13,571,223 -2.26(-4.61%)
Sep 25, 2015 50.56 50.69 48.37 48.87 11,621,610 -1.27(-2.52%)
Sep 24, 2015 49.70 50.31 49.04 50.13 7,865,150 +0.05(+0.10%)
Sep 23, 2015 50.58 50.86 49.87 50.09 5,875,845 -0.28(-0.56%)
Sep 22, 2015 50.26 51.03 49.77 50.37 9,316,387 -0.51(-1.00%)
Sep 21, 2015 52.26 52.47 50.46 50.88 12,663,838 -1.31(-2.52%)
Sep 18, 2015 50.44 52.47 50.33 52.19 22,990,124 +1.74(+3.46%)
Sep 17, 2015 49.82 51.20 49.71 50.45 9,117,557 +0.47(+0.94%)
Sep 16, 2015 48.87 50.11 48.75 49.98 11,773,302 +1.23(+2.53%)
Sep 15, 2015 48.09 48.84 47.73 48.75 8,863,097 +0.75(+1.55%)
Sep 14, 2015 48.19 48.53 47.72 48.00 6,114,961 -0.04(-0.08%)
Sep 11, 2015 47.46 48.09 47.45 48.04 11,863,455 +0.38(+0.80%)
Sep 10, 2015 47.23 47.98 47.08 47.66 9,270,260 +0.58(+1.24%)
Sep 09, 2015 48.24 48.28 46.94 47.08 9,776,820 -0.78(-1.63%)
Sep 08, 2015 47.36 47.93 45.69 47.85 14,098,574 +1.37(+2.95%)
Sep 04, 2015 47.12 46.48 46.48 46.48 11,450,157 -1.18(-2.47%)
Sep 03, 2015 49.01 49.46 47.54 47.66 10,145,650 -0.70(-1.44%)
Sep 02, 2015 47.82 48.45 47.50 48.36 8,899,170 +1.14(+2.42%)
Sep 01, 2015 47.50 48.10 47.00 47.21 10,943,223 -1.03(-2.14%)
Aug 31, 2015 49.19 49.48 48.09 48.24 6,993,481 -0.92(-1.88%)
Aug 28, 2015 48.85 49.53 48.49 49.17 6,565,756 -0.17(-0.35%)
Aug 27, 2015 49.09 49.39 48.25 49.34 9,179,792 +0.64(+1.32%)
Aug 26, 2015 48.11 48.77 46.85 48.70 12,630,856 +1.74(+3.71%)
Aug 25, 2015 48.83 49.11 46.95 46.95 10,040,905 -0.62(-1.31%)
Aug 24, 2015 47.04 49.44 42.04 47.58 18,754,490 -1.96(-3.96%)
Aug 21, 2015 50.51 50.97 49.49 49.54 9,265,437 -1.33(-2.62%)
Aug 20, 2015 51.50 51.75 50.87 50.87 6,575,166 -1.14(-2.20%)
Aug 19, 2015 51.33 52.71 51.29 52.02 6,466,467 -0.13(-0.25%)
Aug 18, 2015 51.51 52.42 51.48 52.15 9,851,981 +0.66(+1.28%)
Aug 17, 2015 50.87 51.60 50.76 51.49 4,923,154 +0.32(+0.62%)
Aug 14, 2015 50.66 51.33 50.63 51.17 7,470,969 +0.54(+1.06%)
Aug 13, 2015 50.62 50.86 50.13 50.64 4,544,864 +0.02(+0.05%)
Aug 12, 2015 50.55 50.78 49.70 50.61 8,367,177 -0.22(-0.43%)
Aug 11, 2015 51.44 51.74 50.59 50.83 6,667,770 -1.00(-1.93%)
Aug 10, 2015 51.89 52.20 51.79 51.83 7,003,487 +0.39(+0.76%)
Aug 07, 2015 51.51 51.59 50.43 51.44 9,151,595 -0.11(-0.20%)
Aug 06, 2015 52.84 52.95 51.38 51.55 5,833,912 -1.23(-2.34%)
Aug 05, 2015 52.82 53.12 52.78 52.78 4,811,100 +0.18(+0.34%)
Aug 04, 2015 53.11 53.18 52.45 52.60 4,794,382 -0.41(-0.77%)
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.