$65.76 +0.50 (%) Bristol-Myers Squibb Co - NYSE

Mar. 30, 2015 | 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
3/27/201565.1966.1165.0065.264,964,387
3/26/201564.5665.5264.1565.005,799,704
3/25/201565.7066.4064.6564.707,000,981
3/24/201566.8267.2665.5465.6910,532,632
3/23/201567.7268.1267.2967.584,523,257
3/20/201569.0069.2067.7467.7610,018,133
3/19/201568.3768.6868.0968.324,078,408
3/18/201567.2768.6966.7868.476,641,962
3/17/201567.6167.8467.2667.625,293,728
3/16/201567.1168.2067.0868.036,416,196
3/13/201566.4367.4666.3766.875,223,637
3/12/201565.7967.3865.7366.657,556,566
3/11/201566.1166.3065.4365.604,815,980
3/10/201565.7866.5064.9565.536,377,990
3/9/201565.2566.5565.0766.367,412,239
3/6/201566.2166.2164.8765.126,529,096
3/5/201565.9967.1865.6966.0512,553,679
3/4/201561.7565.9261.1865.6717,454,450
3/3/201562.2562.2561.3461.924,236,232
3/2/201561.1262.4661.0462.306,553,255
2/27/201561.2461.5560.8760.923,990,307
2/26/201561.1961.6160.7561.463,982,628
2/25/201561.3761.4860.7061.224,937,395
2/24/201561.1561.5060.6461.454,622,759
2/23/201560.4861.4960.3461.295,763,639
2/20/201559.3260.5659.2860.526,660,457
2/19/201559.6559.9958.9759.554,252,364
2/18/201560.0660.0658.8460.016,787,698
2/17/201560.0860.4559.7860.104,479,440
2/13/201559.7160.0559.4660.045,163,191
2/12/201559.6559.7659.2359.484,557,720
2/11/201559.6259.9658.8559.314,104,286
2/10/201559.1759.9159.1359.835,403,283
2/9/201559.3259.7558.6558.853,965,666
2/6/201559.9860.2859.4459.674,356,576
2/5/201559.4160.3359.2860.233,895,686
2/4/201559.5159.7558.7659.247,261,852
2/3/201560.6060.7759.1959.867,309,731
2/2/201560.7160.7459.2460.236,929,521
1/30/201560.7761.3460.1760.278,227,058
1/29/201561.2061.3160.2761.146,394,609
1/28/201562.4262.8561.1761.336,294,896
1/27/201561.8662.9961.0061.997,767,830
1/26/201561.8362.6561.6762.464,908,414
1/23/201562.1562.4961.7662.073,741,340
1/22/201562.1962.4961.3762.099,247,516
1/21/201562.1962.5261.7761.954,943,054
1/20/201562.5563.1062.0162.457,138,924
1/16/201561.3962.4061.2562.316,846,810
1/15/201563.0063.3061.4861.639,095,572
1/14/201562.0463.1561.7462.955,500,341
1/13/201562.5663.5462.3163.1212,833,629
1/12/201564.2364.4461.9862.1814,173,796
1/9/201560.8760.9260.0960.323,904,860
1/8/201559.8361.0759.8360.728,405,132
1/7/201559.1559.5458.8259.246,278,438
1/6/201558.8759.5058.1158.486,040,892
1/5/201559.3659.4058.0458.585,936,540
1/2/201559.4359.9359.3059.514,892,115
12/31/201459.3060.1458.9659.034,352,255
12/30/201459.4159.7259.1959.393,458,904
12/29/201459.3659.9059.3659.813,589,337
12/26/201459.3760.0059.3359.582,862,680
12/24/201459.1759.5059.1259.152,312,092
12/23/201461.7761.7758.7059.168,482,982
12/22/201460.9261.4060.5061.065,572,555
12/19/201460.8461.6460.6061.3010,975,053
12/18/201459.9660.7959.5760.796,976,010
12/17/201457.8759.3857.6059.197,136,963
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center