$57.69 0.00 (%) Bristol-Myers Squibb Co - NYSE

Dec. 16, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BMY historical data

Date Open High Low Close Volume
12/16/201458.3058.9557.6757.697,603,903
12/15/201458.8559.0757.6158.556,944,503
12/12/201459.5059.9558.7458.756,515,774
12/11/201459.3660.5259.3659.685,559,068
12/10/201460.1860.2659.1959.284,220,641
12/9/201459.8960.0159.1259.974,781,575
12/8/201460.8061.2060.5560.676,698,189
12/5/201458.9660.8758.7960.6511,459,894
12/4/201459.0659.4358.6058.894,427,204
12/3/201459.2659.7658.9259.034,643,955
12/2/201459.1859.5158.8859.244,503,345
12/1/201459.2160.4358.8559.057,134,592
11/28/201458.7959.7258.7959.053,236,122
11/26/201458.6958.9058.3658.863,746,655
11/25/201458.8258.8658.0958.525,774,757
11/24/201458.9259.0058.5058.873,260,697
11/21/201459.4759.5058.6658.805,924,454
11/20/201458.4258.7758.2958.615,233,733
11/19/201458.5858.8358.2258.816,554,502
11/18/201458.3058.9858.1658.706,699,588
11/17/201457.7358.5757.7258.434,704,120
11/14/201457.5458.0257.3557.955,014,921
11/13/201458.2258.3257.4357.807,531,157
11/12/201458.6858.7958.2858.613,837,849
11/11/201458.6859.1758.5158.724,120,506
11/10/201458.1658.8357.7258.814,957,221
11/7/201458.2658.4058.0158.324,590,155
11/6/201457.6558.8157.5258.469,610,792
11/5/201457.9758.3457.3857.824,629,058
11/4/201457.7258.3957.5957.846,774,404
11/3/201458.3158.7757.3557.8011,951,406
10/31/201458.5258.8857.3258.1918,999,067
10/30/201455.7259.0355.6158.9828,343,499
10/29/201454.1554.1953.6254.166,607,019
10/28/201453.7854.7053.7654.2010,166,844
10/27/201453.6754.0053.0953.537,450,668
10/24/201452.5654.3652.4853.639,029,190
10/23/201452.0052.8952.0052.507,491,417
10/22/201452.0152.3151.6751.846,227,175
10/21/201451.0152.1150.7651.956,774,295
10/20/201450.3850.6350.0650.565,871,016
10/17/201449.5750.7849.4150.429,481,484
10/16/201448.8749.6548.5649.227,188,277
10/15/201448.3649.1347.5548.967,472,355
10/14/201449.3549.6848.6148.924,967,554
10/13/201450.2450.4248.9749.095,052,495
10/10/201449.7751.0149.7750.288,427,868
10/9/201450.1950.6549.4749.506,586,641
10/8/201449.9450.2549.1250.216,968,059
10/7/201450.6650.7949.7549.776,974,789
10/6/201451.0751.2250.5451.115,309,756
10/3/201450.5150.9950.4050.855,499,341
10/2/201450.5350.9050.0150.215,891,415
10/1/201451.0151.0150.2550.536,095,829
9/30/201451.7051.9651.1451.186,066,989
9/29/201450.8052.1750.7051.716,322,404
9/26/201451.7851.8550.6451.105,708,805
9/25/201451.9251.9951.4751.626,014,078
9/24/201451.3552.1151.3351.967,454,062
9/23/201451.2851.6450.8351.294,113,327
9/22/201451.5051.8051.4551.674,684,921
9/19/201451.4451.7751.3851.517,082,766
9/18/201451.0551.4350.9251.124,917,885
9/17/201451.0951.1450.5850.885,208,416
9/16/201449.9851.1749.7051.157,004,495
9/15/201450.1950.3749.7549.953,911,685
9/12/201450.6450.8950.1350.264,021,389
9/11/201451.0051.2750.4250.684,110,516
9/10/201450.5851.3050.4151.086,256,934
9/9/201451.2551.2550.3850.484,995,693
9/8/201451.0151.2550.9351.193,469,018
9/5/201450.6051.1450.3451.125,728,931
9/4/201450.6750.6850.3050.554,933,176
9/3/201450.6850.7650.2950.534,769,836
9/2/201450.6250.7950.1250.584,381,788
8/29/201450.6750.6850.3050.654,020,592
8/28/201450.1650.6550.1650.543,436,344
8/27/201450.9550.9550.1050.254,864,958
8/26/201450.7550.9450.5750.772,970,919
8/25/201450.2550.9050.0950.734,197,322
8/22/201449.9450.2549.9250.184,724,778
8/21/201449.9550.2449.7949.993,709,140
8/20/201450.0750.2949.8850.043,569,959
8/19/201450.1650.3049.8350.304,382,866
8/18/201449.9450.1349.7749.994,616,955
8/15/201449.9850.1849.2449.685,324,866
8/14/201449.3049.9349.2649.825,862,243
8/13/201449.3549.6649.0849.176,010,306
8/12/201449.0149.3948.8348.984,565,850
8/11/201449.5249.7349.0049.093,613,069
8/8/201448.7749.2248.5249.194,408,689
8/7/201449.5649.6948.5148.656,767,710
8/6/201449.2249.9049.0649.485,035,387
8/5/201449.7349.9349.1449.365,605,696
8/4/201449.8250.2149.6849.986,006,606
8/1/201450.7950.9749.7149.817,957,399
7/31/201450.6251.1450.4950.628,217,512
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center