BMY - Bristol-Myers Squibb Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 201861.8762.6261.7562.2562.259,010,581
Sep 20, 201860.8361.9560.8261.7561.754,497,200
Sep 19, 201861.5462.2460.5960.8060.804,449,400
Sep 18, 201861.1861.6661.1361.4861.483,703,600
Sep 17, 201860.8561.5060.6661.3061.304,430,900
Sep 14, 201860.6760.7260.2960.6960.693,893,800
Sep 13, 201860.7060.9659.5260.7960.796,119,300
Sep 12, 201860.5360.6459.8860.3360.337,025,600
Sep 11, 201860.8561.0160.4460.4960.493,585,800
Sep 10, 201861.5061.7760.8060.8660.863,963,900
Sep 07, 201860.7261.4160.6461.3161.313,519,900
Sep 06, 201861.0361.3860.8760.9460.944,979,500
Sep 05, 201860.6061.3160.4161.2061.206,296,600
Sep 04, 201860.5060.6959.8860.4860.484,746,800
Aug 31, 201860.4760.7060.2160.5560.553,352,400
Aug 30, 201861.0561.2360.4860.6960.693,930,200
Aug 29, 201860.1061.2560.0661.1261.124,619,600
Aug 28, 201859.9360.2859.6860.1760.173,061,900
Aug 27, 201860.2360.6359.9660.0160.014,334,400
Aug 24, 201860.1060.2559.6459.9759.974,575,700
Aug 23, 201860.5460.7359.9260.0960.093,416,500
Aug 22, 201860.1260.7459.8760.5760.575,556,200
Aug 21, 201860.4160.6660.0660.0860.085,098,600
Aug 20, 201861.1161.1160.3260.3260.326,186,900
Aug 17, 201861.3061.5960.8060.8960.898,868,300
Aug 16, 201860.2861.3559.9361.1161.117,285,500
Aug 15, 201859.8760.4259.3960.2660.265,214,600
Aug 14, 201859.3060.1459.3059.9659.965,212,600
Aug 13, 201859.2059.8059.1259.4259.424,639,000
Aug 10, 201859.6259.8358.9859.3159.313,535,500
Aug 09, 201859.7760.1459.3559.5359.533,997,500
Aug 08, 201859.3460.4458.8660.1760.177,005,800
Aug 07, 201859.3859.4958.8358.9858.985,123,200
Aug 06, 201859.0359.6358.7259.3959.395,524,800
Aug 03, 201859.1559.3558.8959.1659.164,666,500
Aug 02, 201859.5059.7358.6459.2759.275,852,200
Aug 01, 201858.8660.1958.7759.6259.627,722,700
Jul 31, 201859.1459.4258.4158.7558.756,561,000
Jul 30, 201856.9259.0256.8258.9358.938,096,600
Jul 27, 201858.5658.7656.8356.9256.926,387,000
Jul 26, 201860.1160.9956.0857.9257.9214,646,200
Jul 25, 201858.0859.2157.9559.0459.048,873,700
Jul 24, 201856.0858.2756.0458.2658.269,670,400
Jul 23, 201856.0156.1755.4555.8855.887,593,900
Jul 20, 201856.6056.8856.4256.7156.714,768,400
Jul 19, 201856.8456.9356.0856.5456.543,796,900
Jul 18, 201856.5856.9156.2956.8856.883,730,300
Jul 17, 201856.6356.8156.4156.6356.633,900,600
Jul 16, 201856.8856.9356.2156.4356.433,777,400
Jul 13, 201856.6257.0756.5356.8656.863,685,100
Jul 12, 201856.5556.8556.1956.8156.814,081,500
Jul 11, 201856.0056.1155.5355.7555.753,898,000
Jul 10, 201856.7756.7756.0056.1856.183,717,700
Jul 09, 201856.6456.7556.3056.4556.454,119,300
Jul 06, 201856.2256.6856.1156.5656.565,157,500
Jul 05, 201855.4356.9154.8755.9555.955,349,900
Jul 05, 20180.4 Dividend
Jul 03, 201855.2556.0255.0955.6555.253,933,200
Jul 02, 201855.1755.2454.4855.1954.795,499,300
Jun 29, 201855.2955.8555.1555.3454.947,726,700
Jun 28, 201854.4955.6454.4855.3054.9010,414,600
Jun 27, 201854.6554.8154.3054.4754.089,406,600
Jun 26, 201854.6055.2454.5854.9154.528,749,700
Jun 25, 201855.0055.3354.2554.6754.287,436,700
Jun 22, 201854.6555.3454.2455.1454.7410,218,500
Jun 21, 201854.1854.3953.5053.9453.555,844,200
Jun 20, 201853.6054.3153.5654.2553.866,142,000
Jun 19, 201853.4053.7353.0453.6453.255,470,700
Jun 18, 201854.2854.4953.5153.6553.268,520,800
Jun 15, 201854.1454.8153.8654.8054.4114,496,700
Jun 14, 201853.4853.8653.1153.6353.244,789,100
Jun 13, 201853.3554.3053.2453.4653.087,313,300
Jun 12, 201853.1453.3652.9853.1352.758,287,300
Jun 11, 201853.3053.5052.8653.1252.744,927,200
Jun 08, 201852.6253.2252.5953.1652.784,687,500
Jun 07, 201852.9553.0952.4052.6252.245,723,800
Jun 06, 201852.0152.9751.6852.9252.547,211,800
Jun 05, 201851.4052.1851.2751.9251.558,081,600
Jun 04, 201852.3352.4049.9751.4551.0815,046,100
Jun 01, 201852.9153.4052.7053.1352.756,112,800
May 31, 201853.1453.1852.4652.6252.248,862,300
May 30, 201852.4853.4552.4853.0252.646,455,700
May 29, 201852.3752.6251.7752.2751.897,614,100
May 25, 201852.8153.0052.5452.7752.393,735,500
May 24, 201852.5452.7552.1252.6952.314,922,900
May 23, 201852.3452.6352.1152.5052.125,820,600
May 22, 201852.2852.8252.2052.3451.963,782,800
May 21, 201852.0752.7651.9252.2451.865,440,800
May 18, 201852.8853.1552.4352.7152.336,440,100
May 17, 201852.0553.4051.9652.7452.368,097,400
May 16, 201852.4552.6252.1252.2151.835,417,400
May 15, 201851.9552.3451.7152.3051.928,133,100
May 14, 201851.9452.6051.7052.0251.658,716,900
May 11, 201851.3852.1151.0551.8651.498,987,700
May 10, 201851.3351.7151.0051.1550.789,126,100
May 09, 201850.5151.2150.3551.0950.7211,587,300
May 08, 201851.2051.2049.9650.5350.1712,207,200
May 07, 201851.3251.6851.0451.3250.956,800,600
May 04, 201851.1651.5050.6751.3350.966,149,500
May 03, 201851.6051.8550.7651.4551.088,177,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...