U.S. Markets closed

Bristol-Myers Squibb Company (BMY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
63.36+0.03 (+0.05%)
At close: 4:00PM EDT
People also watch
MRKLLYABTPFEJNJ
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 201763.3363.5563.0463.3663.363,647,900
Sep 21, 201763.3563.7463.0363.3363.335,250,100
Sep 20, 201762.9263.7262.7263.4963.495,561,300
Sep 19, 201762.7063.1362.5962.9362.934,844,300
Sep 18, 201762.4963.2162.2762.7062.706,975,900
Sep 15, 201762.9063.3862.3162.4862.4810,407,600
Sep 14, 201762.3863.1162.3262.6962.695,347,100
Sep 13, 201762.8863.0862.2362.4862.484,357,000
Sep 12, 201762.4463.0962.4263.0263.024,780,700
Sep 11, 201762.6263.1462.1462.7262.726,086,500
Sep 08, 201762.7463.1862.2362.6262.626,565,400
Sep 07, 201760.5063.4760.4962.8462.8417,301,900
Sep 06, 201760.0060.2959.7759.8759.875,389,300
Sep 05, 201759.5460.2259.3959.8159.814,310,400
Sep 01, 201760.3660.6559.7259.9059.906,283,700
Aug 31, 201759.6360.7559.6160.4860.489,716,900
Aug 30, 201758.8759.7058.8259.3859.385,327,800
Aug 29, 201758.3559.0258.1858.8658.863,983,700
Aug 28, 201758.6458.8958.4558.5858.583,292,300
Aug 25, 201758.2958.6758.1858.3758.374,070,300
Aug 24, 201757.9858.3457.8058.1758.174,471,000
Aug 23, 201757.6358.1757.4357.8757.874,017,400
Aug 22, 201756.7957.8056.6557.6757.674,441,000
Aug 21, 201756.4256.9256.2556.6456.644,879,400
Aug 18, 201756.6856.9456.4156.4256.424,809,900
Aug 17, 201757.4857.5356.7356.7756.774,393,700
Aug 16, 201757.3357.6956.9457.5057.507,881,300
Aug 15, 201757.6657.9957.5057.8757.875,843,300
Aug 14, 201756.9657.7656.7057.6257.625,644,200
Aug 11, 201756.6157.0156.4156.7356.734,060,500
Aug 10, 201757.2557.2556.5556.5956.595,134,600
Aug 09, 201756.7957.5656.5157.4057.407,675,600
Aug 08, 201756.3557.5756.3056.9156.917,887,200
Aug 07, 201756.0056.3555.5756.3056.305,126,000
Aug 04, 201755.5656.2255.5255.9555.954,161,500
Aug 03, 201755.1055.8855.0855.5055.505,484,400
Aug 02, 201756.2956.4555.1055.2355.236,294,200
Aug 01, 201757.1557.1755.6756.1156.1111,075,300
Jul 31, 201755.5957.2055.5056.9056.9010,824,300
Jul 28, 201754.2455.5953.9455.2755.279,099,600
Jul 27, 201753.3354.4452.0654.2454.2421,645,100
Jul 26, 201755.9556.1555.5055.9855.988,049,300
Jul 25, 201755.8656.1855.7755.9555.957,312,900
Jul 24, 201755.6555.9455.1555.6055.606,700,900
Jul 21, 201755.4155.7755.3855.6555.655,009,100
Jul 20, 201755.2855.7255.1855.4455.443,862,400
Jul 19, 201754.7755.2054.6155.0755.073,321,700
Jul 18, 201754.7754.8254.4254.7454.743,701,400
Jul 17, 201755.2855.5354.5854.7954.793,719,200
Jul 14, 201754.8155.4554.5055.1555.156,042,900
Jul 13, 201755.0655.1854.2254.6754.678,130,900
Jul 12, 201755.6456.2454.8555.0455.049,081,000
Jul 11, 201755.8156.1055.1055.3355.334,630,300
Jul 10, 201756.1056.3255.8255.9355.934,050,800
Jul 07, 201755.5156.0055.0855.9155.915,487,500
Jul 06, 201756.1056.2155.2055.2855.285,535,900
Jul 05, 201756.2756.3955.5556.3556.355,887,400
Jul 05, 20170.39 Dividend
Jul 03, 201756.2756.8856.1856.2755.886,257,600
Jun 30, 201755.9956.0755.6855.7255.334,636,500
Jun 29, 201755.9156.1355.4955.8255.435,037,800
Jun 28, 201756.1556.3855.7755.8755.485,126,300
Jun 27, 201756.8056.8655.8555.9055.515,477,500
Jun 26, 201756.7257.2756.3556.9256.535,595,900
Jun 23, 201757.2757.3656.2456.6456.2520,794,800
Jun 22, 201756.2757.9056.1557.3356.938,289,600
Jun 21, 201755.7556.5855.6056.0755.688,783,600
Jun 20, 201755.2756.4155.1055.6655.277,461,100
Jun 19, 201754.4655.3754.3255.2254.846,210,600
Jun 16, 201754.5254.6053.6154.4654.0812,535,400
Jun 15, 201754.4954.7354.0254.2853.905,679,700
Jun 14, 201754.2454.8154.1354.5254.145,622,400
Jun 13, 201754.1954.3253.9054.1953.814,776,800
Jun 12, 201753.7554.3653.4954.3653.988,766,700
Jun 09, 201752.7754.1852.6553.7553.387,553,100
Jun 08, 201752.5753.3652.5552.8552.488,687,200
Jun 07, 201751.8652.5851.5652.5752.2110,562,700
Jun 06, 201752.3052.4051.6351.6651.3011,724,700
Jun 05, 201753.7654.3652.2152.3652.0018,743,100
Jun 02, 201754.7155.1754.5154.9754.597,470,900
Jun 01, 201754.0054.5353.8854.5354.156,561,600
May 31, 201754.1454.3553.8653.9553.588,140,700
May 30, 201753.9354.2453.7653.9353.567,137,500
May 26, 201754.3754.8253.9053.9753.604,966,000
May 25, 201753.8954.5853.6954.3954.018,493,100
May 24, 201754.4554.4553.4753.8253.456,460,700
May 23, 201754.1654.4354.1454.2153.837,187,100
May 22, 201754.0254.3453.8854.1053.734,462,800
May 19, 201753.8254.2853.8254.0253.658,640,900
May 18, 201754.2054.4953.3253.7853.4112,419,900
May 17, 201754.3954.6253.7054.4154.037,724,300
May 16, 201755.0055.2854.2054.3954.019,259,500
May 15, 201755.0355.2354.8355.1054.724,935,000
May 12, 201755.2055.3854.8055.0354.655,177,000
May 11, 201755.1455.6654.8955.1454.766,810,200
May 10, 201755.1855.3154.8855.1454.766,361,400
May 09, 201754.8855.4854.7555.3254.947,134,600
May 08, 201754.9955.1854.5454.9454.564,730,500
May 05, 201755.2555.3354.9655.1554.775,938,300
May 04, 201755.0755.5554.9555.1954.816,205,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...