BRISTOL-MYERS SQUIBB $43.75

up +0.45


20/5/2013 12:20 PM  |  NYSE : BMY  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

BMY historical data

Date Open High Low Close Volume
5/17/2013 42.99 43.43 42.70 43.30 111281
5/16/2013 43.69 44.54 42.63 42.77 260597
5/15/2013 42.22 45.59 42.16 44.34 333573
5/14/2013 41.00 42.32 40.95 42.21 167830
5/13/2013 40.40 40.96 40.26 40.94 72987
5/10/2013 40.06 40.49 39.94 40.49 77255
5/9/2013 39.71 40.00 39.32 39.93 76546
5/8/2013 40.06 40.19 39.56 39.68 76789
5/7/2013 40.18 40.20 39.65 40.02 81434
5/6/2013 40.12 40.16 39.85 40.02 58272
5/3/2013 40.35 40.38 40.06 40.20 61842
5/2/2013 39.89 40.03 39.67 40.01 82358
5/1/2013 39.47 39.83 39.18 39.72 99583
4/30/2013 39.83 39.83 39.18 39.72 118571
4/29/2013 40.13 40.28 39.81 39.91 67176
4/26/2013 40.13 40.41 39.72 40.28 109839
4/25/2013 40.82 40.91 40.03 40.22 138732
4/24/2013 42.26 42.28 41.39 41.45 68172
4/23/2013 42.22 42.87 42.00 42.30 88164
4/22/2013 41.17 42.00 40.95 41.93 108832
4/19/2013 40.71 41.26 40.52 41.15 82338
4/18/2013 40.72 40.83 40.31 40.55 85388
4/17/2013 40.88 41.11 40.53 40.81 86126
4/16/2013 41.08 41.10 40.56 41.06 98737
4/15/2013 41.36 41.50 40.70 40.75 89772
4/12/2013 41.03 41.50 41.02 41.42 71963
4/11/2013 41.27 41.46 41.06 41.30 69372
4/10/2013 40.84 41.22 40.68 41.19 75959
4/9/2013 40.70 41.00 40.67 40.83 86612
4/8/2013 40.52 40.74 40.14 40.73 72016
4/5/2013 40.22 40.76 40.05 40.61 64918
4/4/2013 40.96 41.21 40.66 40.78 85962
4/3/2013 41.22 41.37 40.95 41.07 120536
4/2/2013 41.18 41.79 41.17 41.68 91258
4/1/2013 41.12 41.36 40.93 41.14 66125
3/28/2013 40.95 41.25 40.81 41.19 108858
3/27/2013 40.49 40.84 40.36 40.78 57918
3/26/2013 40.30 40.74 40.15 40.68 67791
3/25/2013 40.46 40.46 39.99 40.26 262338
3/22/2013 39.94 40.48 39.80 40.39 258133
3/21/2013 39.81 39.90 39.68 39.71 87305
3/20/2013 39.49 39.96 39.38 39.87 125455
3/19/2013 38.94 39.41 38.85 39.34 96871
3/18/2013 38.44 39.13 38.41 38.88 90215
3/15/2013 38.47 38.98 38.26 38.96 132105
3/14/2013 38.50 38.61 38.13 38.48 123657
3/13/2013 38.16 38.57 37.96 38.49 95634
3/12/2013 37.53 38.22 37.53 38.22 102670
3/11/2013 37.29 37.66 37.26 37.52 67149
3/8/2013 37.55 37.65 37.30 37.40 105320
3/7/2013 37.78 37.81 37.51 37.53 76420
3/6/2013 37.61 37.85 37.49 37.76 72262
3/5/2013 37.00 37.60 37.00 37.57 76639
3/4/2013 36.43 36.95 36.43 36.94 71998
3/1/2013 36.89 37.25 36.79 37.15 97498
2/28/2013 37.07 37.15 36.75 36.97 93151
2/27/2013 36.42 37.22 36.31 37.10 73660
2/26/2013 36.54 36.78 36.32 36.39 66886
2/25/2013 36.98 37.09 36.34 36.34 77792
2/22/2013 36.71 36.97 36.71 36.90 50278
2/21/2013 36.61 36.78 36.51 36.69 70566
2/20/2013 36.85 36.99 36.67 36.69 57743
2/19/2013 36.58 36.98 36.58 36.94 55172
2/15/2013 36.69 36.83 36.48 36.58 70389
2/14/2013 36.06 36.70 36.04 36.58 74085
2/13/2013 36.49 36.53 36.03 36.12 119536
2/12/2013 36.91 36.96 36.52 36.52 66921
2/11/2013 36.85 37.08 36.80 36.93 53188
2/8/2013 36.50 37.03 36.49 37.03 84624
2/7/2013 36.58 36.77 36.28 36.49 80299
2/6/2013 36.41 36.74 36.39 36.55 152332
2/5/2013 36.67 37.09 36.50 36.51 107660
2/4/2013 36.49 36.80 36.38 36.52 85622
2/1/2013 36.42 36.97 36.34 36.91 118108
1/31/2013 36.49 36.65 35.77 36.14 142683
1/30/2013 36.52 36.67 36.35 36.62 109789
1/29/2013 36.23 36.66 36.21 36.54 95014
1/28/2013 36.18 36.56 36.04 36.41 130343
1/25/2013 35.86 36.71 35.85 36.69 200381
1/24/2013 34.94 35.97 34.90 35.81 214331
1/23/2013 34.75 34.91 34.61 34.90 127526
1/22/2013 34.37 34.86 34.32 34.85 93150
1/18/2013 34.21 34.48 34.10 34.46 74245
1/17/2013 34.42 34.46 34.18 34.27 66844
1/16/2013 34.20 34.40 34.18 34.33 62787
1/15/2013 34.03 34.37 34.02 34.30 81700
1/14/2013 34.13 34.30 34.11 34.22 55993
1/11/2013 34.01 34.23 33.95 34.13 70424
1/10/2013 33.75 34.11 33.69 34.09 79434
1/9/2013 33.50 33.69 33.39 33.68 117422
1/8/2013 33.36 33.66 33.35 33.49 96513
1/7/2013 33.27 33.54 33.21 33.40 60478
1/4/2013 33.33 33.43 33.09 33.35 86319
1/3/2013 32.73 33.28 32.62 33.24 102814
1/2/2013 32.84 32.84 32.50 32.71 121532
12/31/2012 32.34 32.73 32.17 32.59 124618
12/28/2012 31.93 32.25 31.87 31.90 64817
12/27/2012 32.28 32.35 31.85 32.14 68574
12/26/2012 32.48 32.50 32.20 32.35 41055
12/24/2012 32.42 32.55 32.32 32.46 28058
Marketplace
Trading Center