Skip to main content

Bristol-Myers Squibb (NY: BMY )

79.88 -0.05 (-0.06%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 52.52 52.73 51.73 51.73 9,753,679 -1.01(-1.92%)
Mar 30, 2015 52.59 53.03 52.37 52.75 5,185,412 +0.40(+0.77%)
Mar 27, 2015 52.29 53.03 52.14 52.34 6,189,310 +0.21(+0.40%)
Mar 26, 2015 51.78 52.55 51.45 52.14 7,230,735 +0.24(+0.46%)
Mar 25, 2015 52.70 53.25 51.86 51.90 8,728,418 -0.79(-1.51%)
Mar 24, 2015 53.60 53.95 52.57 52.69 13,131,476 -1.52(-2.80%)
Mar 23, 2015 54.32 54.64 53.97 54.21 5,638,936 -0.14(-0.27%)
Mar 20, 2015 55.34 55.50 54.33 54.35 12,490,029 -0.45(-0.82%)
Mar 19, 2015 54.84 55.09 54.61 54.80 5,084,661 -0.12(-0.22%)
Mar 18, 2015 53.96 55.10 53.56 54.92 8,280,814 +0.68(+1.26%)
Mar 17, 2015 54.23 54.41 53.95 54.24 6,599,914 -0.33(-0.60%)
Mar 16, 2015 53.83 54.70 53.80 54.57 7,999,323 +0.93(+1.73%)
Mar 13, 2015 53.28 54.11 53.23 53.64 6,512,528 +0.18(+0.33%)
Mar 12, 2015 52.77 54.04 52.72 53.46 9,420,092 +0.84(+1.60%)
Mar 11, 2015 53.03 53.18 52.48 52.62 6,004,285 +0.06(+0.11%)
Mar 10, 2015 52.76 53.34 52.10 52.56 7,950,961 -0.67(-1.25%)
Mar 09, 2015 52.34 53.38 52.19 53.23 9,241,151 +0.99(+1.90%)
Mar 06, 2015 53.11 53.11 52.03 52.23 8,140,099 -0.75(-1.41%)
Mar 05, 2015 52.93 53.88 52.69 52.98 15,650,584 +0.30(+0.58%)
Mar 04, 2015 49.53 52.87 49.67 52.67 21,756,998 +3.01(+6.06%)
Mar 03, 2015 49.93 49.93 49.20 49.67 5,279,120 -0.30(-0.61%)
Mar 02, 2015 49.02 50.10 48.96 49.97 8,170,188 +1.11(+2.27%)
Feb 27, 2015 49.12 49.37 48.82 48.86 4,974,884 -0.43(-0.88%)
Feb 26, 2015 49.08 49.41 48.73 49.30 4,965,310 +0.19(+0.39%)
Feb 25, 2015 49.22 49.31 48.78 49.10 6,155,035 -0.18(-0.37%)
Feb 24, 2015 49.05 49.33 48.64 49.29 5,763,388 +0.13(+0.26%)
Feb 23, 2015 48.51 49.32 48.40 49.16 7,185,647 +0.62(+1.27%)
Feb 20, 2015 47.58 48.57 47.55 48.54 8,303,872 +0.78(+1.63%)
Feb 19, 2015 47.84 48.12 47.30 47.76 5,297,998 -0.37(-0.77%)
Feb 18, 2015 48.17 48.17 47.20 48.13 8,462,509 -0.07(-0.15%)
Feb 17, 2015 48.19 48.49 47.95 48.21 5,584,083 +0.05(+0.10%)
Feb 13, 2015 47.89 48.16 48.16 48.16 6,437,179 +0.45(+0.94%)
Feb 12, 2015 47.84 47.93 47.51 47.71 5,681,678 +0.14(+0.29%)
Feb 11, 2015 47.82 48.09 47.20 47.57 5,116,755 -0.42(-0.87%)
Feb 10, 2015 47.46 48.05 47.43 47.99 6,736,500 +0.79(+1.67%)
Feb 09, 2015 47.58 47.92 47.04 47.20 4,944,088 -0.66(-1.37%)
Feb 06, 2015 48.11 48.35 47.68 47.86 5,431,527 -0.45(-0.93%)
Feb 05, 2015 47.65 48.39 47.55 48.31 4,856,791 +0.79(+1.67%)
Feb 04, 2015 47.73 47.92 47.13 47.52 9,052,719 -0.50(-1.04%)
Feb 03, 2015 48.61 48.74 47.48 48.01 9,112,633 -0.30(-0.61%)
Feb 02, 2015 48.69 48.72 47.52 48.31 8,639,201 -0.03(-0.07%)
Jan 30, 2015 48.74 49.20 48.26 48.34 10,257,020 -0.70(-1.42%)
Jan 29, 2015 49.09 49.18 48.34 49.04 7,972,140 -0.15(-0.31%)
Jan 28, 2015 50.07 50.41 49.06 49.19 7,846,889 -0.53(-1.06%)
Jan 27, 2015 49.62 50.52 48.93 49.72 9,684,356 -0.38(-0.75%)
Jan 26, 2015 49.59 50.25 49.46 50.10 6,118,972 +0.31(+0.63%)
Jan 23, 2015 49.85 50.12 49.54 49.79 4,664,486 -0.02(-0.03%)
Jan 22, 2015 49.88 50.12 49.22 49.80 11,529,268 +0.11(+0.23%)
Jan 21, 2015 49.88 50.15 49.55 49.69 6,162,527 -0.40(-0.80%)
Jan 20, 2015 50.17 50.61 49.74 50.09 8,899,774 +0.11(+0.22%)
Jan 16, 2015 49.24 50.05 49.13 49.98 8,536,207 +0.55(+1.10%)
Jan 15, 2015 50.53 50.77 49.31 49.43 11,339,758 -1.06(-2.10%)
Jan 14, 2015 49.76 50.65 49.52 50.49 6,857,507 -0.14(-0.27%)
Jan 13, 2015 50.18 50.96 49.98 50.63 16,000,226 +0.75(+1.51%)
Jan 12, 2015 51.52 51.69 49.71 49.87 17,668,500 +1.49(+3.08%)
Jan 09, 2015 48.82 48.86 48.20 48.38 4,868,353 -0.32(-0.66%)
Jan 08, 2015 47.99 48.98 47.99 48.70 10,462,038 +1.19(+2.50%)
Jan 07, 2015 47.44 47.76 47.18 47.52 7,827,593 +0.61(+1.30%)
Jan 06, 2015 47.22 47.72 46.61 46.91 7,531,434 -0.08(-0.17%)
Jan 05, 2015 47.61 47.64 46.55 46.99 7,391,663 -0.75(-1.56%)
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.