BMY - Bristol-Myers Squibb Company

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 201950.0350.4049.9249.9749.974,828,553
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
Oct 26, 201849.2151.0648.7950.4350.0413,671,900
Oct 25, 201848.8350.3746.9449.2148.8316,207,100
Oct 24, 201850.7051.1748.6748.8348.4513,583,300
Oct 23, 201850.5251.0349.8350.6550.2515,370,000
Oct 22, 201851.2551.9050.5150.8850.4824,632,300
Oct 19, 201855.8555.8554.2954.3053.8814,981,800
Oct 18, 201857.5057.5355.7055.9855.5413,606,400
Oct 17, 201857.9359.2857.6658.9058.446,546,200
Oct 16, 201857.9358.0957.1257.8357.386,445,300
Oct 15, 201857.7058.2057.3557.6157.166,356,600
Oct 12, 201857.8157.9656.6657.5157.0610,713,200
Oct 11, 201860.7760.7757.0257.5057.0512,540,100
Oct 10, 201862.9363.3560.7560.7760.2910,428,300
Oct 09, 201862.7163.6962.4763.2362.746,618,700
Oct 08, 201862.4663.1562.2162.9062.417,767,500
Oct 05, 201862.4862.8962.1262.4161.923,798,200
Oct 04, 201862.2362.6061.9062.3661.874,369,000
Oct 04, 20180.4 Dividend
Oct 03, 201862.9963.2162.3262.6561.764,742,500
Oct 02, 201862.2362.8261.9262.8061.915,330,100
Oct 01, 201862.3762.6562.0462.1061.224,344,000
Sep 28, 201861.9562.1161.6962.0861.203,691,000
Sep 27, 201861.6662.0961.4761.9561.074,708,200
Sep 26, 201861.8862.3861.4261.6260.755,842,000
Sep 25, 201861.8262.5261.7461.8260.945,904,200
Sep 24, 201861.9962.2961.2861.5960.723,938,300
Sep 21, 201861.8762.6261.7562.2561.379,010,600
Sep 20, 201860.8361.9560.8261.7560.884,518,200
Sep 19, 201861.5462.2460.5960.8059.944,449,400
Sep 18, 201861.1861.6661.1361.4860.613,703,600
Sep 17, 201860.8561.5060.6661.3060.434,430,900
Sep 14, 201860.6760.7260.2960.6959.833,893,800
Sep 13, 201860.7060.9659.5260.7959.936,119,300
Sep 12, 201860.5360.6459.8860.3359.487,025,600
Sep 11, 201860.8561.0160.4460.4959.633,585,800
Sep 10, 201861.5061.7760.8060.8660.003,963,900
Sep 07, 201860.7261.4160.6461.3160.443,519,900
Sep 06, 201861.0361.3860.8760.9460.084,979,500
Sep 05, 201860.6061.3160.4161.2060.336,296,600
Sep 04, 201860.5060.6959.8860.4859.624,746,800
Aug 31, 201860.4760.7060.2160.5559.693,352,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...