Skip to main content

Bristol-Myers Squibb (NY: BMY )

54.23 +0.98 (+1.84%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 38.28 38.27 38.27 38.27 5,321,678 +0.08(+0.22%)
Aug 28, 2014 37.90 38.27 37.90 38.18 4,548,355 +0.22(+0.58%)
Aug 27, 2014 38.49 38.49 37.85 37.96 6,438,955 -0.39(-1.02%)
Aug 26, 2014 38.34 38.48 38.21 38.36 3,932,317 +0.03(+0.08%)
Aug 25, 2014 37.96 38.46 37.85 38.33 5,555,521 +0.42(+1.10%)
Aug 22, 2014 37.73 37.96 37.72 37.91 6,253,730 +0.14(+0.38%)
Aug 21, 2014 37.74 37.96 37.62 37.77 4,908,766 -0.04(-0.10%)
Aug 20, 2014 37.83 37.99 37.80 37.81 4,698,171 -0.20(-0.52%)
Aug 19, 2014 37.90 38.00 37.65 38.00 5,801,174 +0.23(+0.62%)
Aug 18, 2014 37.73 37.87 37.60 37.77 6,111,015 +0.23(+0.62%)
Aug 15, 2014 37.76 37.91 37.20 37.53 7,048,008 -0.11(-0.28%)
Aug 14, 2014 37.25 37.72 37.15 37.64 7,759,282 +0.49(+1.32%)
Aug 13, 2014 37.28 37.50 37.14 37.15 7,955,225 +0.14(+0.39%)
Aug 12, 2014 37.03 37.31 36.89 37.01 6,043,372 -0.08(-0.22%)
Aug 11, 2014 37.41 37.57 37.02 37.09 4,782,129 -0.08(-0.20%)
Aug 08, 2014 36.85 37.13 36.66 37.16 5,835,353 +0.41(+1.11%)
Aug 07, 2014 37.44 37.54 36.65 36.76 8,957,363 -0.63(-1.68%)
Aug 06, 2014 37.19 37.70 37.07 37.38 6,664,853 +0.09(+0.24%)
Aug 05, 2014 37.57 37.72 37.12 37.29 7,419,715 -0.47(-1.24%)
Aug 04, 2014 37.64 37.93 37.54 37.76 7,872,030 +0.13(+0.34%)
Aug 01, 2014 38.37 38.51 37.56 37.63 10,532,436 -0.61(-1.60%)
Jul 31, 2014 38.24 38.64 38.15 38.24 10,829,737 -0.38(-0.98%)
Jul 30, 2014 38.69 38.76 38.29 38.62 12,113,536 +0.08(+0.22%)
Jul 29, 2014 37.72 38.79 37.65 38.54 16,759,697 +0.91(+2.43%)
Jul 28, 2014 37.31 37.71 37.08 37.62 8,442,399 +0.31(+0.83%)
Jul 25, 2014 37.28 37.38 37.04 37.31 7,772,519 -0.05(-0.14%)
Jul 24, 2014 36.99 37.69 36.69 37.37 11,583,891 +0.11(+0.28%)
Jul 23, 2014 37.14 37.39 37.02 37.26 8,285,300 +0.15(+0.41%)
Jul 22, 2014 37.10 37.45 37.07 37.11 6,639,090 +0.15(+0.41%)
Jul 21, 2014 36.91 37.19 36.86 36.96 9,964,419 -0.15(-0.41%)
Jul 18, 2014 36.64 37.16 36.47 37.11 9,861,036 +0.53(+1.45%)
Jul 17, 2014 36.61 36.93 36.44 36.58 7,717,980 -0.29(-0.78%)
Jul 16, 2014 36.91 37.09 36.57 36.87 8,052,761 +0.07(+0.18%)
Jul 15, 2014 37.07 37.28 36.67 36.80 10,957,856 -0.28(-0.75%)
Jul 14, 2014 36.84 37.19 36.61 37.08 8,125,853 +0.35(+0.95%)
Jul 11, 2014 36.57 36.79 36.47 36.73 4,975,915 +0.08(+0.23%)
Jul 10, 2014 35.99 36.88 35.92 36.65 10,339,462 +0.45(+1.23%)
Jul 09, 2014 36.16 36.21 35.92 36.20 6,641,686 +0.05(+0.13%)
Jul 08, 2014 36.09 36.18 35.77 36.16 9,072,486 -0.11(-0.31%)
Jul 07, 2014 36.63 36.70 36.14 36.27 6,509,286 -0.32(-0.89%)
Jul 03, 2014 36.57 36.60 36.60 36.60 4,240,956 +0.15(+0.41%)
Jul 02, 2014 36.02 36.54 35.99 36.45 9,951,081 +0.09(+0.25%)
Jul 01, 2014 36.65 36.66 36.23 36.36 11,695,203 -0.02(-0.06%)
Jun 30, 2014 36.87 36.97 36.27 36.38 12,737,896 -0.40(-1.10%)
Jun 27, 2014 37.16 37.35 36.68 36.78 17,991,908 -0.38(-1.01%)
Jun 26, 2014 37.34 37.43 36.91 37.16 10,502,431 -0.14(-0.36%)
Jun 25, 2014 36.95 37.49 36.83 37.29 21,863,464 +1.07(+2.96%)
Jun 24, 2014 35.80 36.33 35.73 36.22 13,980,429 +0.23(+0.63%)
Jun 23, 2014 35.98 36.04 35.65 36.00 8,778,368 +0.16(+0.44%)
Jun 20, 2014 35.75 36.00 35.61 35.84 20,472,466 -0.04(-0.10%)
Jun 19, 2014 36.12 36.32 35.73 35.88 9,818,334 -0.16(-0.46%)
Jun 18, 2014 35.65 36.10 35.55 36.04 12,106,157 +0.45(+1.26%)
Jun 17, 2014 35.42 35.73 35.33 35.59 10,570,621 +0.14(+0.40%)
Jun 16, 2014 35.37 35.66 35.12 35.45 11,177,061 +0.13(+0.38%)
Jun 13, 2014 35.16 35.52 35.07 35.31 8,381,031 +0.16(+0.45%)
Jun 12, 2014 35.10 35.58 35.03 35.16 9,597,427 -0.06(-0.17%)
Jun 11, 2014 35.10 35.63 35.00 35.22 12,295,845 +0.04(+0.11%)
Jun 10, 2014 34.90 35.34 34.87 35.18 11,770,982 -0.26(-0.72%)
Jun 06, 2014 35.55 35.61 35.28 35.43 10,192,431 +0.03(+0.08%)
Jun 05, 2014 35.64 35.76 34.72 35.40 21,763,272 -0.23(-0.65%)
Jun 04, 2014 36.51 36.58 35.29 35.64 30,684,150 -1.09(-2.98%)
Jun 03, 2014 36.72 36.92 36.52 36.73 7,713,241 -0.08(-0.22%)
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.