$68.30 -0.59 (%) Bristol-Myers Squibb Co - NYSE

May. 22, 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
5/22/201568.7368.7368.2068.304,419,017
5/21/201568.9469.0168.4668.893,987,378
5/20/201568.4169.8668.2969.087,379,827
5/19/201568.0468.4967.9168.273,938,399
5/18/201567.6468.1367.5968.004,287,950
5/15/201567.6168.1367.0767.646,700,612
5/14/201566.9067.8866.3767.456,516,604
5/13/201567.5468.0167.0367.404,583,767
5/12/201567.5567.6867.0867.505,027,580
5/11/201566.9968.4366.9568.117,213,529
5/8/201565.6066.9665.6066.935,464,298
5/7/201564.5765.2564.5165.054,339,720
5/6/201565.1565.1564.4364.676,448,570
5/5/201564.7065.3464.7065.036,069,754
5/4/201564.7565.5364.7265.324,645,217
5/1/201564.2864.7464.1564.664,422,552
4/30/201564.2664.6663.4263.736,815,183
4/29/201564.3964.9863.5864.294,987,083
4/28/201564.7164.8663.4064.548,777,428
4/27/201566.0566.1664.7365.167,510,071
4/24/201565.8266.1265.2065.805,393,455
4/23/201566.2966.4065.6966.004,442,740
4/22/201566.8166.9766.3566.605,351,689
4/21/201567.1167.5366.0966.816,746,531
4/20/201565.7366.2565.2465.869,362,365
4/17/201566.0866.2664.8265.3514,385,979
4/16/201563.3063.8462.9363.684,107,360
4/15/201564.3964.8363.4363.437,056,296
4/14/201564.1864.4163.5664.034,484,224
4/13/201564.2365.5063.9463.956,215,023
4/10/201563.3564.8963.1964.644,958,101
4/9/201563.5364.1062.9663.464,107,586
4/8/201563.0863.8562.8963.524,179,522
4/7/201563.4063.9062.9863.004,318,049
4/6/201562.7463.5662.6663.005,185,950
4/2/201563.7263.9463.0663.235,025,748
4/1/201564.2064.2062.8863.568,836,559
3/31/201565.4865.7464.5064.507,823,563
3/30/201565.5766.1265.2965.764,159,215
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center