$55.20 -0.04 (%) Bristol-Myers Squibb Co - New York Stock Exchange, Inc.

Dec. 8, 2016 | 10:25 AM

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
12/7/201655.5555.6854.3655.2412,210,792
12/6/201655.7156.0455.5656.035,924,415
12/5/201655.8655.9655.2355.559,904,426
12/2/201655.6956.1155.3055.969,281,504
12/1/201655.9456.2755.4455.8012,719,553
11/30/201656.2956.6956.0056.4416,418,924
11/29/201656.6256.8956.1456.369,818,891
11/28/201656.9256.9656.2556.518,724,213
11/25/201656.8557.1456.7156.986,228,571
11/23/201656.0556.7855.7856.7510,159,776
11/22/201656.6656.9056.2656.5510,349,954
11/21/201656.7156.8556.4056.7311,312,292
11/18/201656.5856.8456.2556.767,387,424
11/17/201656.7557.1056.0656.686,820,451
11/16/201656.7056.7255.9356.208,935,479
11/15/201656.7356.7955.7656.699,312,808
11/14/201656.6656.8556.0256.567,234,945
11/11/201656.3156.7355.8856.3712,438,294
11/10/201657.0057.5556.2256.6617,744,691
11/9/201655.2557.3054.9056.3028,681,017
11/8/201652.2953.3452.0253.1610,093,969
11/7/201651.7053.1051.5952.6212,825,281
11/4/201650.5051.4550.4651.0112,817,975
11/3/201650.5150.8850.1050.2114,924,787
11/2/201650.9350.9850.5350.578,197,345
11/1/201650.9351.3650.3850.808,740,777
10/31/201651.0551.6250.6550.9111,326,176
10/28/201652.1152.2250.6651.0013,798,712
10/27/201652.4253.1750.6651.9631,896,653
10/26/201649.5849.7649.0749.298,331,095
10/25/201649.2250.1349.0349.5510,212,818
10/24/201650.1150.1749.0449.2312,107,557
10/21/201650.1150.4549.8850.028,558,673
10/20/201649.8150.4849.7650.369,310,189
10/19/201649.9550.1849.8049.877,636,179
10/18/201649.4850.3549.3450.058,773,340
10/17/201649.6949.7949.1049.3411,577,968
10/14/201650.3550.6549.7649.7713,848,384
10/13/201649.6350.4949.1250.2415,095,991
10/12/201649.8250.9749.7450.0118,137,465
10/11/201649.6750.2349.5049.5524,532,533
10/10/201650.7951.3049.5449.8165,259,694
10/7/201655.2255.9055.0655.4312,714,378
10/6/201654.5755.3654.4855.0510,955,332
10/5/201654.9055.2054.4954.7910,964,066
10/4/201654.9055.8254.8055.2114,042,673
10/3/201653.9454.7053.5654.669,697,216
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center