Bristol-Myers Squibb (NY: BMY )

67.87 USD -0.28 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 66.63 66.71 65.94 66.54 6,235,690 +0.57(+0.86%)
Jun 29, 2015 67.24 67.49 65.90 65.97 4,710,462 -1.57(-2.32%)
Jun 26, 2015 67.04 67.68 66.94 67.54 17,278,027 +0.70(+1.05%)
Jun 25, 2015 67.00 67.59 66.74 66.84 5,097,532 +0.03(+0.04%)
Jun 24, 2015 67.29 67.38 66.71 66.81 4,104,626 -0.52(-0.77%)
Jun 23, 2015 67.24 68.14 67.16 67.33 5,639,638 +0.27(+0.40%)
Jun 22, 2015 67.31 67.73 66.93 67.06 4,326,961 +0.26(+0.39%)
Jun 19, 2015 66.49 67.44 66.49 66.80 8,432,636 +0.18(+0.27%)
Jun 18, 2015 66.32 67.22 66.32 66.62 5,485,662 +0.32(+0.48%)
Jun 17, 2015 65.72 66.50 65.52 66.30 6,432,760 +0.33(+0.50%)
Jun 16, 2015 65.47 65.99 65.12 65.97 3,349,983 +0.55(+0.84%)
Jun 15, 2015 64.90 65.80 64.26 65.42 6,076,422 +0.14(+0.21%)
Jun 12, 2015 65.69 65.95 64.89 65.28 6,326,712 -0.57(-0.87%)
Jun 11, 2015 65.78 66.00 65.54 65.85 6,107,054 +0.32(+0.49%)
Jun 10, 2015 65.32 65.89 65.05 65.53 8,057,155 +0.45(+0.69%)
Jun 09, 2015 65.26 65.42 64.89 65.08 7,134,195 -0.24(-0.37%)
Jun 08, 2015 65.85 66.04 65.15 65.32 6,939,711 -0.88(-1.33%)
Jun 05, 2015 65.56 66.26 65.03 66.20 7,697,565 +0.43(+0.65%)
Jun 04, 2015 65.35 66.77 65.18 65.77 10,707,629 +0.07(+0.11%)
Jun 03, 2015 65.65 66.23 65.42 65.70 5,683,229 -0.10(-0.15%)
Jun 02, 2015 66.55 66.55 65.27 65.80 9,920,069 -0.68(-1.02%)
Jun 01, 2015 66.63 67.31 66.30 66.48 17,656,671 +1.88(+2.91%)
May 29, 2015 69.16 69.43 63.16 64.60 28,412,637 -4.55(-6.58%)
May 28, 2015 68.28 69.23 68.19 69.15 4,633,676 +0.75(+1.10%)
May 27, 2015 67.65 68.65 67.44 68.40 6,611,574 +0.90(+1.33%)
May 26, 2015 68.02 68.24 67.22 67.50 5,696,147 -0.80(-1.17%)
May 22, 2015 68.73 68.30 68.30 68.30 4,419,000 -0.59(-0.86%)
May 21, 2015 68.94 69.01 68.46 68.89 3,987,334 -0.19(-0.28%)
May 20, 2015 68.41 69.86 68.29 69.08 7,379,827 +0.81(+1.19%)
May 19, 2015 68.04 68.49 67.91 68.27 3,938,199 +0.27(+0.40%)
May 18, 2015 67.64 68.13 67.60 68.00 4,287,950 +0.36(+0.53%)
May 15, 2015 67.61 68.12 67.07 67.64 6,700,612 +0.19(+0.28%)
May 14, 2015 66.90 67.88 66.37 67.45 6,516,604 +0.05(+0.07%)
May 13, 2015 67.54 68.01 67.03 67.40 4,583,767 -0.10(-0.15%)
May 12, 2015 67.55 67.68 67.10 67.50 5,026,580 -0.61(-0.90%)
May 11, 2015 66.99 68.43 66.95 68.11 7,213,503 +1.18(+1.76%)
May 08, 2015 65.60 66.96 65.60 66.93 5,464,298 +1.88(+2.89%)
May 07, 2015 64.57 65.25 64.51 65.05 4,339,720 +0.38(+0.59%)
May 06, 2015 65.15 65.15 64.43 64.67 6,448,570 -0.36(-0.55%)
May 05, 2015 64.70 65.34 64.70 65.03 6,069,714 -0.29(-0.44%)
May 04, 2015 64.75 65.53 64.72 65.32 4,645,217 +0.66(+1.02%)
May 01, 2015 64.28 64.74 64.15 64.66 4,422,552 +0.93(+1.46%)
Apr 30, 2015 64.26 64.66 63.42 63.73 6,815,083 -0.56(-0.87%)
Apr 29, 2015 64.39 64.98 63.58 64.29 4,987,083 -0.25(-0.39%)
Apr 28, 2015 64.71 64.86 63.40 64.54 8,777,428 -0.62(-0.95%)
Apr 27, 2015 66.05 66.16 64.73 65.16 7,508,586 -0.64(-0.97%)
Apr 24, 2015 65.82 66.11 65.20 65.80 5,393,455 -0.20(-0.30%)
Apr 23, 2015 66.29 66.39 65.69 66.00 4,442,740 -0.60(-0.90%)
Apr 22, 2015 66.81 66.97 66.35 66.60 5,351,689 -0.21(-0.31%)
Apr 21, 2015 67.11 67.53 66.12 66.81 6,746,531 +0.95(+1.44%)
Apr 20, 2015 65.73 66.25 65.24 65.86 9,362,359 +0.51(+0.78%)
Apr 17, 2015 66.08 66.26 64.82 65.35 14,385,979 +1.67(+2.62%)
Apr 16, 2015 63.30 63.84 62.93 63.68 4,107,360 +0.25(+0.39%)
Apr 15, 2015 64.39 64.83 63.43 63.43 7,056,296 -0.60(-0.94%)
Apr 14, 2015 64.18 64.41 63.56 64.03 4,484,224 +0.08(+0.13%)
Apr 13, 2015 64.23 65.50 63.94 63.95 6,215,023 -0.69(-1.07%)
Apr 10, 2015 63.35 64.89 63.19 64.64 4,958,101 +1.18(+1.86%)
Apr 09, 2015 63.53 64.10 62.96 63.46 4,107,586 -0.06(-0.09%)
Apr 08, 2015 63.08 63.85 62.89 63.52 4,179,482 +0.52(+0.83%)
Apr 07, 2015 63.40 63.90 62.98 63.00 4,318,049 +0.00(+0.00%)
Apr 06, 2015 62.74 63.56 62.74 63.00 5,185,908 -0.23(-0.36%)
Apr 02, 2015 63.72 63.23 63.23 63.23 5,025,700 -0.33(-0.52%)
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.