$53.92 +0.05 (%) Bristol-Myers Squibb Co - New York Stock Exchange, Inc.

Sep. 30, 2016 | 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
9/30/201653.9354.3753.9053.9213,326,712
9/29/201655.2655.2753.7653.8717,228,510
9/28/201655.8155.8154.9355.0913,768,416
9/27/201655.6855.8955.5055.748,619,892
9/26/201656.2656.3155.4055.488,599,822
9/23/201656.3056.9556.2656.488,569,054
9/22/201656.0356.6555.8756.4210,611,009
9/21/201655.8656.1255.2655.9311,651,434
9/20/201655.3556.2855.1655.569,940,177
9/19/201655.9555.9755.0255.0810,517,424
9/16/201656.2256.4155.5355.6012,082,897
9/15/201655.3556.3455.2755.979,844,567
9/14/201655.8556.0955.1155.239,007,207
9/13/201656.0856.1355.0955.609,473,392
9/12/201655.3056.4455.0256.329,958,857
9/9/201656.6057.0155.6655.6612,349,552
9/8/201656.6357.2556.2856.8111,571,495
9/7/201657.0257.4556.4256.5711,719,312
9/6/201656.6957.1356.1256.9611,710,635
9/2/201656.9356.9355.1156.3534,001,001
9/1/201657.6057.6256.4956.7612,873,853
8/31/201657.3757.5156.9257.3912,533,948
8/30/201658.9758.9757.1657.2416,800,450
8/29/201658.8959.1458.4658.766,573,273
8/26/201658.7659.4058.5458.777,845,194
8/25/201658.5959.4158.3658.769,116,511
8/24/201659.8060.0058.4058.5913,198,695
8/23/201659.5160.0459.3059.8610,582,999
8/22/201659.6559.6859.0159.2611,133,617
8/19/201658.7459.3558.5359.2912,134,850
8/18/201658.2759.4858.2658.6814,693,323
8/17/201659.5059.5258.0758.3021,007,446
8/16/201660.0260.3959.3059.4113,273,714
8/15/201660.7460.8660.0160.0312,142,914
8/12/201661.2361.3060.6160.639,376,495
8/11/201660.7061.1360.2560.9714,576,344
8/10/201661.7761.8360.5060.5814,455,087
8/9/201660.6562.2560.5761.6125,005,611
8/8/201663.5063.6560.0060.3060,132,826
8/5/201662.0064.7761.5663.2886,212,615
8/4/201674.9675.6274.5775.323,474,924
8/3/201674.9375.0674.2574.804,349,626
8/2/201676.0276.0774.7175.054,479,810
8/1/201675.1376.3074.8976.195,081,858
7/29/201674.5775.1674.2274.814,861,139
7/28/201675.4176.4874.5074.667,412,612
7/27/201675.2076.8075.0176.475,542,648
7/26/201675.7875.8774.8975.063,826,419
7/25/201675.7075.7575.0775.563,988,974
7/22/201675.5075.9875.0075.685,276,211
7/21/201675.6176.0875.1575.503,420,459
7/20/201675.7176.0475.5475.723,949,784
7/19/201675.9076.1975.4375.473,693,247
7/18/201676.2776.3675.6275.963,794,127
7/15/201677.1177.1275.0876.007,523,623
7/14/201676.7976.9276.2976.774,352,625
7/13/201676.6976.8976.1076.584,651,040
7/12/201675.4876.5575.4876.205,935,551
7/11/201675.3075.8475.0375.395,277,992
7/8/201674.2975.7274.0075.285,428,134
7/7/201673.8574.1573.6374.084,056,693
7/6/201674.0174.0672.8773.866,517,612
7/5/201673.7574.1973.2973.784,255,906
7/1/201673.6674.1673.3473.783,123,075
6/30/201673.1073.7572.7173.555,763,885
6/29/201672.1273.1771.9673.006,539,785
6/28/201670.9572.0870.6772.017,066,389
6/27/201670.3971.1370.0970.327,477,388
6/24/201670.7571.8570.5370.617,414,129
6/23/201672.8672.9172.1572.645,624,535
6/22/201671.2573.4471.2272.318,093,816
6/21/201671.1671.5070.3671.256,450,861
6/20/201671.3371.7570.9670.965,165,827
6/17/201672.0072.0070.1370.6715,007,684
6/16/201672.3572.5270.7771.7310,778,234
6/15/201673.2573.7672.4972.575,390,075
6/14/201672.2273.1572.1673.104,691,859
6/13/201672.6773.1772.0072.224,726,820
6/10/201672.5072.9872.1872.655,007,081
6/9/201673.3773.7172.6472.735,693,650
6/8/201673.9673.9973.2873.415,702,712
6/7/201674.2474.6573.6973.915,037,478
6/6/201673.4275.1273.4174.299,599,927
6/3/201672.7673.3772.3372.895,039,457
6/2/201671.9273.0071.7973.004,610,844
6/1/201671.7172.1171.4071.873,726,024
5/31/201671.3671.8870.9471.707,162,549
5/27/201670.9471.5470.7171.313,630,886
5/26/201670.5470.9870.2970.733,994,957
5/25/201671.3071.5770.5470.695,815,797
5/24/201670.9471.4470.8371.233,878,782
5/23/201670.9371.0069.6170.405,905,283
5/20/201670.5571.1670.3270.775,164,177
5/19/201670.6371.0069.5670.335,425,000
5/18/201670.9171.8070.6471.095,070,958
5/17/201672.2372.9770.9071.2110,779,565
5/16/201671.4273.0171.0272.835,030,729
5/13/201671.2771.9071.0071.183,935,187
5/12/201671.0471.3970.5971.284,922,625
5/11/201671.3271.5270.6070.815,356,462
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center