BMY - Bristol-Myers Squibb Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 201852.1553.3551.7153.2753.277,575,900
Nov 14, 201852.8952.9452.2852.5952.596,382,400
Nov 13, 201853.0253.3252.3052.5952.594,586,600
Nov 12, 201853.3653.5352.7052.8552.856,259,800
Nov 09, 201852.8053.6252.6053.3953.398,107,400
Nov 08, 201853.0153.6752.6252.8152.816,982,900
Nov 07, 201851.8853.1151.8852.9952.999,499,800
Nov 06, 201851.9752.1250.5051.3551.3510,196,700
Nov 05, 201851.3152.1351.2252.0352.036,803,500
Nov 02, 201852.4652.4950.3850.6950.699,236,500
Nov 01, 201850.6852.2450.6452.1352.138,305,600
Oct 31, 201850.4051.1650.1150.5450.549,516,500
Oct 30, 201849.7250.1949.0850.0250.0211,263,800
Oct 29, 201851.1851.2149.2049.7349.7310,028,800
Oct 26, 201849.2151.0648.7950.4350.4313,671,900
Oct 25, 201848.8350.3746.9449.2149.2116,207,100
Oct 24, 201850.7051.1748.6748.8348.8313,583,300
Oct 23, 201850.5251.0349.8350.6550.6515,370,000
Oct 22, 201851.2551.9050.5150.8850.8824,632,300
Oct 19, 201855.8555.8554.2954.3054.3014,981,800
Oct 18, 201857.5057.5355.7055.9855.9813,606,400
Oct 17, 201857.9359.2857.6658.9058.906,546,200
Oct 16, 201857.9358.0957.1257.8357.836,445,300
Oct 15, 201857.7058.2057.3557.6157.616,356,600
Oct 12, 201857.8157.9656.6657.5157.5110,713,200
Oct 11, 201860.7760.7757.0257.5057.5012,540,100
Oct 10, 201862.9363.3560.7560.7760.7710,428,300
Oct 09, 201862.7163.6962.4763.2363.236,618,700
Oct 08, 201862.4663.1562.2162.9062.907,767,500
Oct 05, 201862.4862.8962.1262.4162.413,798,200
Oct 04, 201862.2362.6061.9062.3662.364,369,000
Oct 04, 20180.4 Dividend
Oct 03, 201862.9963.2162.3262.6562.254,742,500
Oct 02, 201862.2362.8261.9262.8062.405,330,100
Oct 01, 201862.3762.6562.0462.1061.704,344,000
Sep 28, 201861.9562.1161.6962.0861.683,691,000
Sep 27, 201861.6662.0961.4761.9561.554,708,200
Sep 26, 201861.8862.3861.4261.6261.235,842,000
Sep 25, 201861.8262.5261.7461.8261.435,904,200
Sep 24, 201861.9962.2961.2861.5961.203,938,300
Sep 21, 201861.8762.6261.7562.2561.859,010,600
Sep 20, 201860.8361.9560.8261.7561.364,518,200
Sep 19, 201861.5462.2460.5960.8060.414,449,400
Sep 18, 201861.1861.6661.1361.4861.093,703,600
Sep 17, 201860.8561.5060.6661.3060.914,430,900
Sep 14, 201860.6760.7260.2960.6960.303,893,800
Sep 13, 201860.7060.9659.5260.7960.406,119,300
Sep 12, 201860.5360.6459.8860.3359.947,025,600
Sep 11, 201860.8561.0160.4460.4960.103,585,800
Sep 10, 201861.5061.7760.8060.8660.473,963,900
Sep 07, 201860.7261.4160.6461.3160.923,519,900
Sep 06, 201861.0361.3860.8760.9460.554,979,500
Sep 05, 201860.6061.3160.4161.2060.816,296,600
Sep 04, 201860.5060.6959.8860.4860.094,746,800
Aug 31, 201860.4760.7060.2160.5560.163,352,400
Aug 30, 201861.0561.2360.4860.6960.303,930,200
Aug 29, 201860.1061.2560.0661.1260.734,619,600
Aug 28, 201859.9360.2859.6860.1759.793,061,900
Aug 27, 201860.2360.6359.9660.0159.634,334,400
Aug 24, 201860.1060.2559.6459.9759.594,575,700
Aug 23, 201860.5460.7359.9260.0959.713,416,500
Aug 22, 201860.1260.7459.8760.5760.185,556,200
Aug 21, 201860.4160.6660.0660.0859.705,098,600
Aug 20, 201861.1161.1160.3260.3259.936,186,900
Aug 17, 201861.3061.5960.8060.8960.508,868,300
Aug 16, 201860.2861.3559.9361.1160.727,285,500
Aug 15, 201859.8760.4259.3960.2659.885,214,600
Aug 14, 201859.3060.1459.3059.9659.585,212,600
Aug 13, 201859.2059.8059.1259.4259.044,639,000
Aug 10, 201859.6259.8358.9859.3158.933,535,500
Aug 09, 201859.7760.1459.3559.5359.153,997,500
Aug 08, 201859.3460.4458.8660.1759.797,005,800
Aug 07, 201859.3859.4958.8358.9858.605,123,200
Aug 06, 201859.0359.6358.7259.3959.015,524,800
Aug 03, 201859.1559.3558.8959.1658.784,666,500
Aug 02, 201859.5059.7358.6459.2758.895,852,200
Aug 01, 201858.8660.1958.7759.6259.247,722,700
Jul 31, 201859.1459.4258.4158.7558.376,561,000
Jul 30, 201856.9259.0256.8258.9358.558,096,600
Jul 27, 201858.5658.7656.8356.9256.566,387,000
Jul 26, 201860.1160.9956.0857.9257.5514,646,200
Jul 25, 201858.0859.2157.9559.0458.668,873,700
Jul 24, 201856.0858.2756.0458.2657.899,670,400
Jul 23, 201856.0156.1755.4555.8855.527,593,900
Jul 20, 201856.6056.8856.4256.7156.354,768,400
Jul 19, 201856.8456.9356.0856.5456.183,796,900
Jul 18, 201856.5856.9156.2956.8856.523,730,300
Jul 17, 201856.6356.8156.4156.6356.273,900,600
Jul 16, 201856.8856.9356.2156.4356.073,777,400
Jul 13, 201856.6257.0756.5356.8656.503,685,100
Jul 12, 201856.5556.8556.1956.8156.454,081,500
Jul 11, 201856.0056.1155.5355.7555.393,898,000
Jul 10, 201856.7756.7756.0056.1855.823,717,700
Jul 09, 201856.6456.7556.3056.4556.094,119,300
Jul 06, 201856.2256.6856.1156.5656.205,157,500
Jul 05, 201855.4356.9154.8755.9555.595,349,900
Jul 05, 20180.4 Dividend
Jul 03, 201855.2556.0255.0955.6554.903,933,200
Jul 02, 201855.1755.2454.4855.1954.445,499,300
Jun 29, 201855.2955.8555.1555.3454.597,726,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...