$60.61 -0.21 (%) Bristol-Myers Squibb Co - NYSE

Aug. 28, 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
8/27/201560.5160.8859.4860.827,446,914
8/26/201559.3160.1257.7560.0310,246,517
8/25/201560.1960.5457.8857.888,146,154
8/24/201557.9960.9451.8258.6515,215,037
8/21/201562.2662.8361.0161.077,516,392
8/20/201563.4963.7962.7162.715,333,966
8/19/201563.2764.9763.2264.125,245,786
8/18/201563.5064.6263.4664.287,992,213
8/17/201562.7163.6162.5763.473,993,806
8/14/201562.4563.2862.4163.086,060,667
8/13/201562.4062.6961.8062.423,686,926
8/12/201562.3162.6061.2762.396,787,744
8/11/201563.4163.7862.3762.665,409,089
8/10/201563.9764.3563.8463.895,681,532
8/7/201563.5063.5962.1663.417,424,040
8/6/201565.1365.2763.3463.544,732,639
8/5/201565.1165.4865.0565.063,902,904
8/4/201565.4765.5564.6564.843,890,142
8/3/201565.9566.1364.6965.344,611,621
7/31/201564.8066.7864.6465.647,955,156
7/30/201564.5564.8363.8264.464,168,208
7/29/201564.9965.1264.3164.894,920,464
7/28/201564.4564.7264.1164.669,173,089
7/27/201565.7065.7064.2964.309,237,536
7/24/201568.0768.0765.9865.986,866,757
7/23/201569.6669.6667.7468.248,947,014
7/22/201568.7969.5568.4769.377,786,070
7/21/201570.1170.2068.8668.876,107,105
7/20/201570.4470.5469.7269.974,758,162
7/17/201569.2669.3568.8969.293,522,835
7/16/201569.6869.9569.3669.384,139,717
7/15/201569.9570.4269.0969.285,218,048
7/14/201569.6670.2869.4570.063,546,226
7/13/201569.6569.8569.2669.664,572,954
7/10/201568.6669.4968.4069.276,123,604
7/9/201568.4568.6667.8967.894,953,783
7/8/201567.8868.2867.4667.746,179,228
7/7/201567.8968.3967.0968.234,781,962
7/6/201567.1768.1967.0167.505,896,861
7/2/201567.8768.0867.3467.485,204,332
7/1/201566.4567.7166.3667.677,486,104
6/30/201566.6366.7165.9466.546,236,090
6/29/201567.2467.4965.9065.974,710,487
6/26/201567.0467.6866.9467.5417,278,027
6/25/201567.0067.5966.7466.845,097,532
6/24/201567.2967.3866.7166.814,104,626
6/23/201567.2468.1467.1667.335,639,638
6/22/201567.3167.7366.9367.064,326,961
6/19/201566.4967.4466.4966.808,432,636
6/18/201566.3267.2266.3266.625,485,662
6/17/201565.7266.5065.5266.306,432,760
6/16/201565.4765.9965.1265.973,349,983
6/15/201564.9066.1864.2665.426,076,422
6/12/201565.6965.9564.8965.286,326,712
6/11/201565.7866.0065.5465.856,107,054
6/10/201565.3265.8965.0565.538,057,155
6/9/201565.2665.4264.9065.087,134,295
6/8/201565.8566.0465.1565.326,939,711
6/5/201565.5666.2665.0366.207,697,565
6/4/201565.3566.7765.1865.7710,707,779
6/3/201565.6566.2365.4265.705,683,429
6/2/201566.5566.5565.2765.809,920,069
6/1/201566.6367.3166.0166.4817,656,671
5/29/201569.1669.4463.1664.6028,412,637
5/28/201568.2869.2368.1969.154,633,676
5/27/201567.6568.6667.4468.406,611,574
5/26/201568.0268.2467.2267.505,696,302
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!