$71.31 +0.58 (%) Bristol-Myers Squibb Co - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BMY historical data

Date Open High Low Close Volume
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
5/10/201671.7571.7570.8571.535,758,820
5/9/201671.3471.9871.2971.345,283,532
5/6/201671.0071.5069.8871.224,770,096
5/5/201670.5671.1970.0471.156,368,257
5/4/201670.4270.9570.1470.786,835,183
5/3/201671.9572.0370.7571.135,758,736
5/2/201672.1972.3471.4971.967,739,057
4/29/201672.0672.6971.3772.189,503,415
4/28/201671.7873.0669.5072.2613,740,722
4/27/201670.8671.0068.6270.237,572,214
4/26/201670.6471.0770.1370.864,608,437
4/25/201670.6170.8370.0470.634,231,412
4/22/201670.2571.0770.2570.685,803,996
4/21/201669.0270.2468.8870.165,420,497
4/20/201669.1869.5568.4169.236,918,825
4/19/201668.8569.7468.1968.914,019,892
4/18/201668.0868.9567.5968.863,346,257
4/15/201667.9468.3067.5768.053,247,446
4/14/201667.6668.3167.5267.873,456,860
4/13/201667.0067.6666.4267.575,643,555
4/12/201665.9667.2965.8666.844,394,111
4/11/201666.2066.4965.7765.983,545,773
4/8/201666.8366.9365.6466.074,404,524
4/7/201666.0566.6365.6066.286,309,162
4/6/201665.7667.1465.7666.545,743,946
4/5/201665.8366.8065.6065.764,340,119
4/4/201665.0166.3364.7765.975,726,478
4/1/201663.6665.1963.5064.915,804,376
3/31/201663.6064.0463.3063.885,811,599
3/30/201663.9664.1663.2063.444,489,223
3/29/201662.4564.4562.3364.196,146,263
3/28/201662.5863.1562.2262.774,699,331
3/24/201662.1862.5661.7362.525,342,149
3/23/201663.0863.0862.2662.343,651,484
3/22/201662.5863.2562.3862.805,756,338
3/21/201662.5362.8862.1362.704,002,082
3/18/201661.5462.8361.0062.8317,343,776
3/17/201662.5262.6160.9861.479,640,096
3/16/201663.3864.3262.2162.648,666,370
3/15/201663.9764.2863.3263.685,400,319
3/14/201664.6864.7064.0164.125,721,830
3/11/201665.1865.5964.5464.967,107,621
3/10/201666.1766.2664.4864.945,992,080
3/9/201666.6666.6864.9565.545,431,428
3/8/201666.1166.3665.7366.266,494,637
3/7/201664.5066.6364.4566.496,979,770
3/4/201665.0065.2964.1764.717,111,954
3/3/201664.4965.2463.6465.008,198,215
3/2/201664.1865.0963.7164.906,150,511
3/1/201662.3164.2461.9264.225,203,804
2/29/201662.2662.7361.9261.937,416,313
2/26/201663.3563.5862.2462.255,345,088
2/25/201662.6363.0662.3063.034,500,491
2/24/201661.8462.3660.8362.234,825,877
2/23/201663.2863.3562.0262.076,293,877
2/22/201663.9064.4263.3363.705,821,705
2/19/201662.9264.5462.9163.805,873,207
2/18/201663.9564.0262.9163.326,338,699
2/17/201662.8964.0261.9663.926,971,397
2/16/201662.7262.7261.3562.187,807,975
2/12/201660.2060.4159.1660.205,979,602
2/11/201659.8860.2558.9459.526,632,313
2/10/201661.2562.4260.9261.085,933,605
2/9/201660.2761.9860.0361.026,391,917
2/8/201659.0461.1758.7760.7210,656,014
2/5/201659.7560.0658.9959.637,129,501
2/4/201659.6260.7559.1959.707,987,211
2/3/201659.2060.1857.9460.1211,153,896
2/2/201660.0360.3058.4658.879,915,432
2/1/201661.8762.3660.0560.8210,195,792
1/29/201661.6562.6461.1662.1610,139,282
1/28/201664.1764.2560.0061.1617,001,388
1/27/201662.9462.9561.1661.717,537,371
1/26/201663.0363.0561.9262.695,531,497
1/25/201664.2364.4262.6462.927,957,093
1/22/201664.4664.8063.6564.406,644,011
1/21/201663.9463.9762.5063.135,665,356
1/20/201662.2464.5861.8063.558,702,941
1/19/201663.6164.4362.5663.218,463,211
1/15/201661.6962.9261.0762.7811,230,577
1/14/201661.3263.9160.8963.519,343,607
1/13/201663.6064.4861.1961.289,706,373
1/12/201663.2563.7962.1263.447,796,178
1/11/201663.7163.9961.9862.9810,337,826
1/8/201665.6065.7963.5063.639,076,390
1/7/201665.8566.6964.9565.298,436,592
1/6/201667.4768.2766.8567.156,691,449
1/5/201667.5068.9067.4268.357,836,677
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center