$60.92 -0.54 (%) Bristol-Myers Squibb Co - NYSE

Feb. 27, 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
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
10/31/201458.5258.8857.3258.1918,999,067
10/30/201455.7259.0355.6158.9828,343,499
10/29/201454.1554.1953.6254.166,607,019
10/28/201453.7854.7053.7654.2010,166,844
10/27/201453.6754.0053.0953.537,450,668
10/24/201452.5654.3652.4853.639,029,190
10/23/201452.0052.8952.0052.507,491,417
10/22/201452.0152.3151.6751.846,227,175
10/21/201451.0152.1150.7651.956,774,295
10/20/201450.3850.6350.0650.565,871,016
10/17/201449.5750.7849.4150.429,481,484
10/16/201448.8749.6548.5649.227,188,277
10/15/201448.3649.1347.5548.967,472,355
10/14/201449.3549.6848.6148.924,967,554
10/13/201450.2450.4248.9749.095,052,495
10/10/201449.7751.0149.7750.288,427,868
10/9/201450.1950.6549.4749.506,586,641
10/8/201449.9450.2549.1250.216,968,059
10/7/201450.6650.7949.7549.776,974,789
10/6/201451.0751.2250.5451.115,309,756
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center