Bristol Myers Squibb Co $49.81

down -0.81


1/8/2014 04:04 PM  |  NYSE : BMY  
Industries : Drugs / Drug Manufacturers - Major
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BMY historical data

Date Open High Low Close Volume
7/31/201450.6251.1450.4950.628,129,931
7/30/201451.2151.3050.6851.129,151,941
7/29/201449.9251.3449.8351.0112,662,179
7/28/201449.3949.9149.0849.806,378,347
7/25/201449.3449.4849.0249.395,872,244
7/24/201448.9649.8948.5649.468,752,157
7/23/201449.1649.4949.0049.326,281,228
7/22/201449.1149.5749.0749.125,015,923
7/21/201448.8649.2248.7948.927,534,727
7/18/201448.5049.1948.2849.127,450,147
7/17/201448.4648.8948.2348.425,834,409
7/16/201448.8649.0948.4148.806,084,017
7/15/201449.0649.3448.5448.718,278,914
7/14/201448.7649.2248.4649.086,139,333
7/11/201448.4048.7048.2748.623,759,372
7/10/201447.6448.8147.5548.517,811,809
7/9/201447.8647.9347.5547.925,019,084
7/8/201447.7747.8947.3447.866,872,546
7/7/201448.4848.5847.8448.014,919,554
7/3/201448.4048.6248.1248.443,204,129
7/2/201447.6748.3747.6448.247,527,715
7/1/201448.5148.5247.9548.128,836,415
6/30/201449.1749.3048.3648.519,553,337
6/27/201449.5549.8048.9149.0513,492,257
6/26/201449.7949.9149.2249.557,884,536
6/25/201449.2749.9949.1149.7316,412,163
6/24/201447.7448.4447.6448.3010,705,969
6/23/201447.9848.0647.5448.006,592,275
6/20/201447.6748.0147.4947.7915,352,444
6/19/201448.1648.4447.6447.847,364,272
6/18/201447.5448.1447.4048.069,095,160
6/17/201447.2347.6447.1147.467,927,757
6/16/201447.1747.5646.8447.278,530,382
6/13/201446.8847.3746.7647.096,284,994
6/12/201446.8047.4546.7146.887,207,600
6/11/201446.8147.5246.6746.969,221,869
6/10/201446.5447.1346.5046.918,838,920
6/9/201447.3147.3546.5146.5911,932,197
6/6/201447.4047.4946.8947.257,643,375
6/5/201447.5347.6946.3047.2116,331,115
6/4/201448.6948.7847.0647.5223,032,266
6/3/201448.9649.2448.7048.985,809,010
6/2/201449.9050.0048.3749.0911,302,604
5/30/201449.5649.9949.3549.748,678,886
5/29/201449.2549.6848.7649.526,092,998
5/28/201448.8949.0048.4848.634,867,837
5/27/201448.8949.1448.6748.895,884,619
5/23/201448.8249.0948.5748.794,340,353
5/22/201448.5849.2448.4348.808,124,177
5/21/201448.9249.1548.6848.715,162,362
5/20/201449.1349.3348.4748.767,341,730
5/19/201448.6249.4548.5449.347,059,619
5/16/201449.0649.1848.5848.7811,151,358
5/15/201449.5149.8948.1048.9328,558,998
5/14/201452.2452.3951.7552.126,297,392
5/13/201452.0152.4951.8652.194,637,006
5/12/201451.5252.3151.3552.018,001,229
5/9/201450.9051.3950.3051.186,987,174
5/8/201450.5751.0650.2550.747,817,150
5/7/201450.8051.0150.0450.779,114,319
5/6/201449.9851.2449.7250.9310,593,247
5/5/201449.5550.0749.1750.035,823,046
5/2/201449.5049.8549.2849.808,288,267
5/1/201449.9549.9548.8649.528,886,440
4/30/201449.4450.4249.3250.0910,277,022
4/29/201448.5649.8548.2649.3212,550,715
4/28/201450.8951.2249.4050.367,700,934
4/25/201450.5850.8850.3150.505,581,579
4/24/201451.0351.0350.3150.715,499,974
4/23/201451.1651.1650.6950.956,524,171
4/22/201450.4751.4950.3250.997,609,576
4/21/201449.6650.6049.5850.515,414,774
4/17/201449.0449.6848.9549.466,670,783
4/16/201448.4249.2148.4149.117,649,940
4/15/201448.2948.4847.4848.1713,265,208
4/14/201449.2949.2947.4247.9610,249,403
4/11/201449.0849.4848.7548.838,079,440
4/10/201450.1550.5649.0149.299,566,962
4/9/201449.3050.6249.0650.579,247,005
4/8/201450.7750.7749.0149.0611,008,381
4/7/201449.7750.8949.7750.287,987,701
4/4/201451.2851.7149.8949.898,436,223
4/3/201451.5551.8050.7050.877,858,350
4/2/201451.5751.9151.4151.597,908,078
4/1/201452.2352.3951.2351.877,331,608
3/31/201452.1552.3051.7051.956,768,949
3/28/201452.7153.0251.4751.826,318,789
3/27/201452.5652.5751.5152.338,062,269
3/26/201451.2752.9351.2452.6616,144,660
3/25/201451.4451.5750.5851.048,380,682
3/24/201452.2152.2450.1651.0419,823,853
3/21/201454.3154.9752.0652.0617,016,749
3/20/201454.5854.5853.5053.7810,382,325
3/19/201454.9055.4754.5754.746,697,992
3/18/201454.6854.9354.2854.735,307,022
3/17/201454.4854.9054.1854.727,305,584
3/14/201454.1654.4453.8854.008,054,511
3/13/201455.3255.5254.1354.188,184,573
3/12/201455.2955.3554.8755.247,812,574
3/11/201455.9956.3155.7355.834,736,074
Trading Center