BMY Historical Prices | Bristol-Myers Squibb Company Co Stock

Dow

0.08% Nasdaq

0.11%

Bristol-Myers Squibb Company (BMY)

-NYSE

47.00 May 23, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 23, 2013	46.18	47.22	45.87	47.00	11,910,600	47.00
May 22, 2013	44.84	47.48	44.84	46.40	25,345,900	46.40
May 21, 2013	43.82	44.44	43.45	44.06	10,156,700	44.06
May 20, 2013	43.36	44.14	43.35	43.76	9,532,500	43.76
May 17, 2013	42.99	43.43	42.70	43.30	11,128,100	43.30
May 16, 2013	43.69	44.54	42.63	42.77	26,059,700	42.77
May 15, 2013	42.22	45.59	42.16	44.34	33,357,300	44.34
May 14, 2013	41.00	42.32	40.95	42.21	16,783,000	42.21
May 13, 2013	40.40	40.96	40.26	40.94	7,298,700	40.94
May 10, 2013	40.06	40.49	39.94	40.49	7,725,500	40.49
May 9, 2013	39.71	40.00	39.32	39.93	7,654,600	39.93
May 8, 2013	40.06	40.19	39.56	39.68	7,678,900	39.68
May 7, 2013	40.18	40.20	39.65	40.02	8,143,400	40.02
May 6, 2013	40.12	40.16	39.85	40.02	5,827,200	40.02
May 3, 2013	40.35	40.38	40.06	40.20	6,184,200	40.20
May 2, 2013	39.89	40.03	39.67	40.01	8,235,800	40.01
May 1, 2013	39.47	39.83	39.18	39.72	9,958,300	39.72
Apr 30, 2013	39.83	39.83	39.18	39.72	11,857,100	39.72
Apr 29, 2013	40.13	40.28	39.81	39.91	6,717,600	39.91
Apr 26, 2013	40.13	40.41	39.72	40.28	10,983,900	40.28
Apr 25, 2013	40.82	40.91	40.03	40.22	13,873,200	40.22
Apr 24, 2013	42.26	42.28	41.39	41.45	6,817,200	41.45
Apr 23, 2013	42.22	42.87	42.00	42.30	8,816,400	42.30
Apr 22, 2013	41.17	42.00	40.95	41.93	10,883,200	41.93
Apr 19, 2013	40.71	41.26	40.52	41.15	8,233,800	41.15
Apr 18, 2013	40.72	40.83	40.31	40.55	8,538,800	40.55
Apr 17, 2013	40.88	41.11	40.53	40.81	8,612,600	40.81
Apr 16, 2013	41.08	41.10	40.56	41.06	9,873,700	41.06
Apr 15, 2013	41.36	41.50	40.70	40.75	9,015,000	40.75
Apr 12, 2013	41.03	41.50	41.02	41.42	7,196,300	41.42
Apr 11, 2013	41.27	41.46	41.06	41.30	6,937,200	41.30
Apr 10, 2013	40.84	41.22	40.68	41.19	7,595,900	41.19
Apr 9, 2013	40.70	41.00	40.67	40.83	8,696,000	40.83
Apr 8, 2013	40.52	40.74	40.14	40.73	7,201,600	40.73
Apr 5, 2013	40.22	40.76	40.05	40.61	6,491,800	40.61
Apr 4, 2013	40.96	41.21	40.66	40.78	8,596,200	40.78
Apr 3, 2013	41.22	41.37	40.95	41.07	12,053,600	41.07
Apr 3, 2013	0.35 Dividend
Apr 2, 2013	41.18	41.79	41.17	41.68	9,125,800	41.33
Apr 1, 2013	41.12	41.36	40.93	41.14	6,612,500	40.79
Mar 28, 2013	40.95	41.25	40.81	41.19	10,885,800	40.84
Mar 27, 2013	40.49	40.84	40.36	40.78	5,791,800	40.44
Mar 26, 2013	40.30	40.74	40.15	40.68	6,779,100	40.34
Mar 25, 2013	40.46	40.46	39.99	40.26	26,233,800	39.92
Mar 22, 2013	39.94	40.48	39.80	40.39	25,838,700	40.05
Mar 21, 2013	39.81	39.90	39.68	39.71	8,730,500	39.38
Mar 20, 2013	39.49	39.96	39.38	39.87	12,545,500	39.54
Mar 19, 2013	38.94	39.41	38.85	39.34	9,687,100	39.01
Mar 18, 2013	38.44	39.13	38.41	38.88	9,021,500	38.55
Mar 15, 2013	38.47	38.98	38.26	38.96	13,210,500	38.63
Mar 14, 2013	38.50	38.61	38.13	38.48	12,365,700	38.16
Mar 13, 2013	38.16	38.57	37.96	38.49	9,563,400	38.17
Mar 12, 2013	37.53	38.22	37.53	38.22	10,267,000	37.90
Mar 11, 2013	37.29	37.66	37.26	37.52	6,714,900	37.20
Mar 8, 2013	37.55	37.65	37.30	37.40	10,532,000	37.09
Mar 7, 2013	37.78	37.81	37.51	37.53	7,642,000	37.21
Mar 6, 2013	37.61	37.85	37.49	37.76	7,226,200	37.44
Mar 5, 2013	37.00	37.60	37.00	37.57	7,663,900	37.25
Mar 4, 2013	36.43	36.95	36.43	36.94	7,199,800	36.63
Mar 1, 2013	36.89	37.25	36.79	37.15	9,749,800	36.84
Feb 28, 2013	37.07	37.15	36.75	36.97	9,315,100	36.66
Feb 27, 2013	36.42	37.22	36.31	37.10	7,366,000	36.79
Feb 26, 2013	36.54	36.78	36.32	36.39	6,688,600	36.08
Feb 25, 2013	36.98	37.09	36.34	36.34	7,779,200	36.03
Feb 22, 2013	36.71	36.97	36.71	36.90	5,027,800	36.59
Feb 21, 2013	36.61	36.78	36.51	36.69	7,056,600	36.38
Feb 20, 2013	36.85	36.99	36.67	36.69	5,774,300	36.38
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On BMY

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Bristol-Myers Squibb Company (BMY)