BMY - Bristol-Myers Squibb Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 22, 201948.7849.0648.1548.1648.1614,117,300
Mar 21, 201949.1349.2348.7348.9248.9213,308,400
Mar 20, 201949.7049.7048.5549.1949.1917,438,200
Mar 19, 201950.0150.1149.4749.6049.6011,656,500
Mar 18, 201950.0050.1149.6349.8649.8611,628,200
Mar 15, 201949.8850.0948.8449.9649.9627,370,700
Mar 14, 201951.0051.2448.7949.8949.8931,496,100
Mar 13, 201950.5251.0350.3150.9750.9712,357,700
Mar 12, 201950.9151.0950.3550.3850.3812,772,700
Mar 11, 201951.3951.5550.5450.9050.9013,960,600
Mar 08, 201951.0951.4150.3651.3951.3918,674,900
Mar 07, 201952.7052.8251.2251.5151.5119,096,800
Mar 06, 201953.8154.0052.6552.8952.8923,652,800
Mar 05, 201953.1454.3852.9253.8053.8023,848,200
Mar 04, 201953.2053.2752.5153.0553.0520,534,600
Mar 01, 201951.6753.2851.5153.2253.2234,760,700
Feb 28, 201951.8652.6251.0851.6651.6680,889,800
Feb 27, 201950.0051.1449.9550.9650.9617,453,600
Feb 26, 201950.6050.8650.0950.1650.1612,319,500
Feb 25, 201951.1551.1550.5750.6550.6510,551,500
Feb 22, 201950.4451.0450.1350.9850.9814,910,200
Feb 21, 201951.0852.8050.0950.1350.1325,947,000
Feb 20, 201951.3551.8950.7551.3051.3021,470,600
Feb 19, 201951.6852.0251.2651.3651.369,732,700
Feb 15, 201951.4251.8750.9251.6751.6715,449,600
Feb 14, 201951.0651.3650.5150.8350.8317,855,300
Feb 13, 201949.8551.1949.7150.9850.9814,606,500
Feb 12, 201950.3850.4549.5149.7149.7113,815,500
Feb 11, 201950.2250.3249.5850.1050.1014,105,600
Feb 08, 201949.7150.2549.5850.2250.229,618,800
Feb 07, 201950.7550.7749.7850.0550.0510,644,200
Feb 06, 201950.0451.2250.0051.1451.1413,101,200
Feb 05, 201951.0251.0750.0950.1550.1515,028,000
Feb 04, 201950.8250.9049.5850.8550.8526,142,100
Feb 01, 201949.0150.0448.5849.8949.8918,512,100
Jan 31, 201949.0949.5548.6649.3749.3712,945,500
Jan 30, 201948.7849.2148.1848.8648.8610,567,500
Jan 29, 201948.3048.6547.8848.3248.3210,883,100
Jan 28, 201948.6748.8348.1448.3248.329,723,500
Jan 25, 201949.5750.1048.4648.9348.9319,652,100
Jan 24, 201948.7550.5048.3049.0249.0220,224,500
Jan 23, 201950.0350.4049.6049.9649.9615,683,500
Jan 22, 201949.7849.8049.0349.7249.7217,123,000
Jan 18, 201949.7850.3348.9450.1250.1220,409,900
Jan 17, 201949.1649.8948.4749.6049.6021,202,400
Jan 16, 201949.6550.2649.1049.1349.1314,961,200
Jan 15, 201948.2949.8348.0049.7249.7223,116,600
Jan 14, 201948.3048.3747.5847.9747.9718,295,900
Jan 11, 201947.5048.0247.1047.9947.9912,470,900
Jan 10, 201947.0848.0146.4247.7247.7224,947,800
Jan 09, 201948.0048.0046.7447.1847.1819,719,600
Jan 08, 201948.7848.8847.0047.9947.9916,415,900
Jan 07, 201947.0448.7446.3648.4148.4126,805,000
Jan 04, 201945.8847.5545.8646.8946.8947,515,800
Jan 03, 201946.9247.6244.3045.1245.1280,351,600
Jan 03, 20190.41 Dividend
Jan 02, 201951.3452.8451.3452.4352.028,441,300
Dec 31, 201851.0752.0151.0351.9851.577,369,800
Dec 28, 201850.6151.7050.5050.9450.547,686,400
Dec 27, 201849.6450.4148.7250.4150.027,919,100
Dec 26, 201848.8150.1047.8950.0349.648,389,800
Dec 24, 201849.4649.6948.7548.7648.385,580,800
Dec 21, 201850.2251.3849.6349.8249.4314,465,400
Dec 20, 201850.2550.5949.7550.0649.6710,182,000
Dec 19, 201851.8552.0049.8650.3950.007,811,000
Dec 18, 201851.3652.0551.0651.5651.168,410,200
Dec 17, 201851.9352.4450.7650.9250.5212,517,400
Dec 14, 201853.2153.2651.9352.1251.7110,708,000
Dec 13, 201853.5153.9453.3153.6453.228,455,600
Dec 12, 201853.0054.2552.9653.4453.027,447,200
Dec 11, 201853.0753.1751.9252.4352.028,788,900
Dec 10, 201853.2553.2951.3752.5852.178,036,900
Dec 07, 201853.2353.8052.7553.0852.6610,462,900
Dec 06, 201852.1653.2551.6653.2552.8311,399,100
Dec 04, 201853.4253.8351.9552.0351.629,190,000
Dec 03, 201853.5853.9952.9553.2852.869,599,900
Nov 30, 201851.8053.4851.7553.4653.0413,932,100
Nov 29, 201851.9952.3751.3851.8251.417,466,300
Nov 28, 201851.4552.3351.2652.0051.597,995,000
Nov 27, 201850.6951.2549.8651.1550.7516,857,900
Nov 26, 201853.3953.4752.3552.7352.326,750,500
Nov 23, 201852.9853.4452.6852.9352.522,328,100
Nov 21, 201853.8053.8852.9553.2052.786,934,600
Nov 20, 201853.0153.8152.9053.5253.1012,617,900
Nov 19, 201853.9654.1352.9953.4853.0611,082,700
Nov 16, 201853.5954.8153.4354.0753.6510,125,900
Nov 15, 201852.1553.3551.7153.2752.857,628,100
Nov 14, 201852.8952.9452.2852.5952.186,382,400
Nov 13, 201853.0253.3252.3052.5952.184,586,600
Nov 12, 201853.3653.5352.7052.8552.446,259,800
Nov 09, 201852.8053.6252.6053.3952.978,107,400
Nov 08, 201853.0153.6752.6252.8152.406,982,900
Nov 07, 201851.8853.1151.8852.9952.589,499,800
Nov 06, 201851.9752.1250.5051.3550.9510,196,700
Nov 05, 201851.3152.1351.2252.0351.626,803,500
Nov 02, 201852.4652.4950.3850.6950.299,236,500
Nov 01, 201850.6852.2450.6452.1351.728,305,600
Oct 31, 201850.4051.1650.1150.5450.149,516,500
Oct 30, 201849.7250.1949.0850.0249.6311,263,800
Oct 29, 201851.1851.2149.2049.7349.3410,028,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...