BMY - Bristol-Myers Squibb Company

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 201763.8264.5663.6864.1464.141,719,921
Oct 18, 201764.2564.7063.5563.7063.705,594,900
Oct 17, 201763.6364.3763.4164.1864.185,030,800
Oct 16, 201764.5465.0463.3163.6563.656,692,600
Oct 13, 201765.5166.1065.1465.2965.296,209,100
Oct 12, 201765.1565.7364.9065.3565.355,339,700
Oct 11, 201765.1365.5064.9365.1165.113,875,600
Oct 10, 201764.2465.2664.1665.1365.135,008,500
Oct 09, 201764.7664.8664.0864.1564.153,267,700
Oct 06, 201763.8965.0363.8364.8164.816,161,400
Oct 05, 201764.2264.3463.7363.8063.806,091,800
Oct 05, 20170.39 Dividend
Oct 04, 201764.4764.7964.3864.7464.354,583,800
Oct 03, 201764.4164.7964.1764.2963.905,056,200
Oct 02, 201763.8064.7863.6464.5664.175,991,700
Sep 29, 201763.1663.7563.0663.7463.365,404,300
Sep 28, 201762.7963.4662.5963.0162.635,842,500
Sep 27, 201762.7863.1562.5762.9562.574,674,200
Sep 26, 201763.1263.6062.8162.9362.553,497,900
Sep 25, 201763.3363.6963.0663.1962.815,959,000
Sep 22, 201763.3363.5563.0463.3662.983,667,700
Sep 21, 201763.3563.7463.0363.3362.955,250,100
Sep 20, 201762.9263.7262.7263.4963.115,561,300
Sep 19, 201762.7063.1362.5962.9362.554,844,300
Sep 18, 201762.4963.2162.2762.7062.326,975,900
Sep 15, 201762.9063.3862.3162.4862.1010,407,600
Sep 14, 201762.3863.1162.3262.6962.315,347,100
Sep 13, 201762.8863.0862.2362.4862.104,357,000
Sep 12, 201762.4463.0962.4263.0262.644,780,700
Sep 11, 201762.6263.1462.1462.7262.346,086,500
Sep 08, 201762.7463.1862.2362.6262.246,579,300
Sep 07, 201760.5063.4760.4962.8462.4617,301,900
Sep 06, 201760.0060.2959.7759.8759.515,389,300
Sep 05, 201759.5460.2259.3959.8159.454,310,400
Sep 01, 201760.3660.6559.7259.9059.546,283,700
Aug 31, 201759.6360.7559.6160.4860.129,716,900
Aug 30, 201758.8759.7058.8259.3859.025,327,800
Aug 29, 201758.3559.0258.1858.8658.513,983,700
Aug 28, 201758.6458.8958.4558.5858.233,292,300
Aug 25, 201758.2958.6758.1858.3758.024,070,300
Aug 24, 201757.9858.3457.8058.1757.824,471,000
Aug 23, 201757.6358.1757.4357.8757.524,017,400
Aug 22, 201756.7957.8056.6557.6757.324,441,000
Aug 21, 201756.4256.9256.2556.6456.304,879,400
Aug 18, 201756.6856.9456.4156.4256.084,809,900
Aug 17, 201757.4857.5356.7356.7756.434,393,700
Aug 16, 201757.3357.6956.9457.5057.157,881,300
Aug 15, 201757.6657.9957.5057.8757.525,843,300
Aug 14, 201756.9657.7656.7057.6257.275,644,200
Aug 11, 201756.6157.0156.4156.7356.394,060,500
Aug 10, 201757.2557.2556.5556.5956.255,134,600
Aug 09, 201756.7957.5656.5157.4057.057,675,600
Aug 08, 201756.3557.5756.3056.9156.577,887,200
Aug 07, 201756.0056.3555.5756.3055.965,126,000
Aug 04, 201755.5656.2255.5255.9555.614,161,500
Aug 03, 201755.1055.8855.0855.5055.175,484,400
Aug 02, 201756.2956.4555.1055.2354.906,294,200
Aug 01, 201757.1557.1755.6756.1155.7711,075,300
Jul 31, 201755.5957.2055.5056.9056.5610,824,300
Jul 28, 201754.2455.5953.9455.2754.949,099,600
Jul 27, 201753.3354.4452.0654.2453.9121,645,100
Jul 26, 201755.9556.1555.5055.9855.648,049,300
Jul 25, 201755.8656.1855.7755.9555.617,312,900
Jul 24, 201755.6555.9455.1555.6055.276,700,900
Jul 21, 201755.4155.7755.3855.6555.315,009,100
Jul 20, 201755.2855.7255.1855.4455.113,862,400
Jul 19, 201754.7755.2054.6155.0754.743,321,700
Jul 18, 201754.7754.8254.4254.7454.413,701,400
Jul 17, 201755.2855.5354.5854.7954.463,719,200
Jul 14, 201754.8155.4554.5055.1554.826,042,900
Jul 13, 201755.0655.1854.2254.6754.348,130,900
Jul 12, 201755.6456.2454.8555.0454.719,081,000
Jul 11, 201755.8156.1055.1055.3355.004,630,300
Jul 10, 201756.1056.3255.8255.9355.594,050,800
Jul 07, 201755.5156.0055.0855.9155.575,487,500
Jul 06, 201756.1056.2155.2055.2854.955,546,100
Jul 05, 201756.2756.3955.5556.3556.015,887,400
Jul 05, 20170.39 Dividend
Jul 03, 201756.2756.8856.1856.2755.546,257,600
Jun 30, 201755.9956.0755.6855.7255.004,679,700
Jun 29, 201755.9156.1355.4955.8255.105,037,800
Jun 28, 201756.1556.3855.7755.8755.155,126,300
Jun 27, 201756.8056.8655.8555.9055.185,477,500
Jun 26, 201756.7257.2756.3556.9256.185,595,900
Jun 23, 201757.2757.3656.2456.6455.9120,794,800
Jun 22, 201756.2757.9056.1557.3356.598,289,600
Jun 21, 201755.7556.5855.6056.0755.358,783,600
Jun 20, 201755.2756.4155.1055.6654.947,461,100
Jun 19, 201754.4655.3754.3255.2254.516,210,600
Jun 16, 201754.5254.6053.6154.4653.7612,535,400
Jun 15, 201754.4954.7354.0254.2853.585,679,700
Jun 14, 201754.2454.8154.1354.5253.825,622,400
Jun 13, 201754.1954.3253.9054.1953.494,776,800
Jun 12, 201753.7554.3653.4954.3653.668,766,700
Jun 09, 201752.7754.1852.6553.7553.067,553,100
Jun 08, 201752.5753.3652.5552.8552.178,658,400
Jun 07, 201751.8652.5851.5652.5751.8910,562,700
Jun 06, 201752.3052.4051.6351.6650.9911,724,700
Jun 05, 201753.7654.3652.2152.3651.6818,743,100
Jun 02, 201754.7155.1754.5154.9754.267,470,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...