Bristol Myers Squibb Co $50.71

down -0.24


24/4/2014 06:40 PM  |  NYSE : BMY  
Industries : Drugs / Drug Manufacturers - Major
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BMY historical data

Date Open High Low Close Volume
4/24/201451.0351.0350.3150.715,499,970
4/23/201451.1651.1650.6950.956,524,170
4/22/201450.4751.4950.3250.997,609,580
4/21/201449.6650.6049.5850.515,414,770
4/17/201449.0449.6848.9549.466,670,780
4/16/201448.4249.2148.4149.117,649,940
4/15/201448.2948.4847.4848.1713,265,200
4/14/201449.2949.2947.4247.9610,249,400
4/11/201449.0849.4848.7548.838,079,440
4/10/201450.1550.5649.0149.299,566,960
4/9/201449.3050.6249.0650.579,247,000
4/8/201450.7750.7749.0149.0611,008,400
4/7/201449.7750.8949.7750.287,987,700
4/4/201451.2851.7149.8949.898,436,220
4/3/201451.5551.8050.7050.877,858,350
4/2/201451.5751.9151.4151.597,908,080
4/1/201452.2352.3951.2351.877,331,610
3/31/201452.1552.3051.7051.956,768,950
3/28/201452.7153.0251.4751.826,318,790
3/27/201452.5652.5751.5152.338,062,270
3/26/201451.2752.9351.2452.6616,144,700
3/25/201451.4451.5750.5851.048,380,680
3/24/201452.2152.2450.1651.0419,823,900
3/21/201454.3154.9752.0652.0617,016,700
3/20/201454.5854.5853.5053.7810,382,300
3/19/201454.9055.4754.5754.746,697,990
3/18/201454.6854.9354.2854.735,307,020
3/17/201454.4854.9054.1854.727,305,580
3/14/201454.1654.4453.8854.008,054,510
3/13/201455.3255.5254.1354.188,184,570
3/12/201455.2955.3554.8755.247,812,570
3/11/201455.9956.3155.7355.834,736,070
3/10/201455.8856.1655.2156.144,327,400
3/7/201455.7355.9154.8755.835,138,370
3/6/201456.4357.4955.5455.568,018,590
3/5/201456.2257.0655.5256.618,941,340
3/4/201453.9856.7453.9856.4211,926,700
3/3/201453.1753.6852.9153.495,198,600
2/28/201453.9154.9253.4053.777,803,060
2/27/201453.5654.1053.5053.956,487,360
2/26/201453.6454.0453.4553.575,898,010
2/25/201454.3354.5353.6353.687,250,350
2/24/201454.2454.7754.2354.316,620,920
2/21/201453.4154.5753.3854.147,107,320
2/20/201453.6453.9053.4453.8512,437,800
2/19/201454.2354.6253.4253.468,402,460
2/18/201454.2454.9654.2154.637,657,770
2/14/201453.4154.4753.4054.378,241,360
2/13/201452.6053.5052.5153.496,074,720
2/12/201452.6253.3352.5452.858,110,370
2/11/201451.6652.9851.3852.6210,613,900
2/10/201450.9052.1750.6252.1211,142,200
2/7/201448.9850.3748.9650.338,585,290
2/6/201448.8149.1848.6048.988,136,710
2/5/201448.5849.0047.5248.5412,446,900
2/4/201448.7849.3848.5148.947,643,510
2/3/201450.1350.2948.5448.6410,149,900
1/31/201450.0450.4749.7649.977,726,350
1/30/201450.6151.0650.1750.497,533,740
1/29/201450.7251.2349.8550.2211,328,800
1/28/201449.9251.5049.9151.0713,142,600
1/27/201451.0851.0949.4549.7219,695,600
1/24/201454.6055.4750.3150.9429,327,400
1/23/201454.3154.3152.7153.9514,128,000
1/22/201454.7455.1854.5954.816,549,230
1/21/201454.4355.1854.2254.597,880,020
1/17/201454.9255.0754.2654.368,919,340
1/16/201454.2555.0754.1454.809,356,030
1/15/201455.7055.7254.3054.5010,144,500
1/14/201455.4955.9854.8355.6810,012,200
1/13/201455.9656.8355.3155.4212,153,600
1/10/201455.8256.2855.4256.1814,494,900
1/9/201453.6955.0953.6455.0310,360,400
1/8/201452.4853.4452.3053.426,442,450
1/7/201452.6053.4652.5052.568,966,520
1/6/201453.0753.1052.4352.647,741,890
1/3/201452.4153.1852.3752.854,485,150
1/2/201452.5253.1652.1452.275,654,290
12/31/201353.0553.3952.5953.153,994,900
12/30/201353.0353.4852.5653.424,418,220
12/27/201353.6653.8053.0853.153,658,580
12/26/201353.1853.6252.9853.602,644,610
12/24/201353.0953.2952.6253.202,533,890
12/23/201353.4253.5953.0253.335,004,130
12/20/201353.9954.3853.1453.3711,075,300
12/19/201353.3654.4952.9253.8411,879,100
12/18/201351.2652.7050.7352.598,875,350
12/17/201351.0051.3250.3951.106,398,880
12/16/201350.7851.1650.3150.885,557,660
12/13/201350.6950.8750.1150.735,361,710
12/12/201350.4950.7950.1150.556,328,220
12/11/201351.1151.1150.3950.656,774,280
12/10/201350.9951.3350.7951.236,119,810
12/9/201350.5852.0050.5151.217,682,070
12/6/201351.2051.3150.2250.688,421,280
12/5/201350.9651.6050.6450.805,443,430
12/4/201350.6551.5450.5251.088,181,550
12/3/201351.3751.6050.8150.964,933,910
12/2/201351.2952.0051.2251.485,884,760
11/29/201351.9552.0851.3451.383,020,660
Trading Center