BMY - Bristol-Myers Squibb Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201944.1144.1943.2643.3343.3312,019,800
Jul 18, 201944.1944.2043.5344.0544.0513,178,500
Jul 17, 201944.4744.5544.0644.1344.1310,815,700
Jul 16, 201944.1544.5144.0844.4544.4511,590,900
Jul 15, 201944.2844.5744.0544.1944.198,885,400
Jul 12, 201944.5744.6543.8144.2744.2714,254,900
Jul 11, 201945.8845.8944.1744.5344.5323,338,400
Jul 10, 201946.0446.1445.7545.9645.968,807,200
Jul 09, 201945.8546.3745.7046.0446.049,456,700
Jul 08, 201945.7245.8345.3045.7745.7711,884,000
Jul 05, 201946.5346.6745.8745.8945.899,635,600
Jul 03, 201946.4946.6046.2346.5646.566,121,500
Jul 03, 20190.41 Dividend
Jul 02, 201946.4646.6846.1846.6846.2710,957,000
Jul 01, 201945.7146.2945.4246.1845.7714,061,100
Jun 28, 201945.3845.4044.9245.3544.9515,627,000
Jun 27, 201944.9545.5744.9545.1044.7010,918,600
Jun 26, 201945.8645.9844.5444.9244.5321,924,200
Jun 25, 201945.8146.5645.6545.7745.3724,456,700
Jun 24, 201947.2247.4445.5745.6845.2836,621,800
Jun 21, 201948.8249.3948.1949.3448.9114,979,300
Jun 20, 201949.0049.5548.6448.8948.469,441,600
Jun 19, 201948.0848.6747.7148.6148.188,720,800
Jun 18, 201948.2848.6847.7147.7947.3711,523,700
Jun 17, 201947.7948.4747.6548.2147.799,514,200
Jun 14, 201947.3348.0347.2047.5647.1410,186,000
Jun 13, 201947.5347.7446.9747.3346.919,328,000
Jun 12, 201946.9947.6646.9047.6347.2110,651,400
Jun 11, 201946.2047.0246.0446.8746.4611,030,300
Jun 10, 201946.7346.9745.9146.0145.6110,445,300
Jun 07, 201946.5246.9546.4846.7546.346,801,600
Jun 06, 201946.8246.8746.1246.1545.7412,206,200
Jun 05, 201946.8747.0246.5546.6346.2210,052,400
Jun 04, 201946.4846.8446.4346.6346.2210,883,100
Jun 03, 201945.2646.5045.0746.1245.7113,277,000
May 31, 201945.5645.7645.0745.3744.9712,845,500
May 30, 201945.3645.9745.3645.8845.488,594,900
May 29, 201945.6145.6544.8645.3844.9815,910,700
May 28, 201947.0647.2345.8645.8645.4616,422,900
May 24, 201947.4047.5446.7846.8146.409,468,900
May 23, 201947.5147.6446.8947.3046.8810,834,500
May 22, 201947.4647.8247.0747.7447.329,222,200
May 21, 201946.5547.4646.4847.4347.0112,018,800
May 20, 201946.3846.5846.1046.3145.9011,081,000
May 17, 201946.6947.2346.5946.8546.4410,144,900
May 16, 201946.7047.8446.6647.1246.7115,378,100
May 15, 201945.6246.7545.5346.6346.2210,143,300
May 14, 201946.0946.4445.8845.9145.5112,971,100
May 13, 201946.3546.5945.8345.9045.5015,454,000
May 10, 201946.9047.3246.2347.0146.6012,019,900
May 09, 201947.1747.3846.7647.2346.8213,886,300
May 08, 201947.0947.6846.8147.4547.0313,207,600
May 07, 201947.7547.9246.9347.2246.8113,189,700
May 06, 201947.7948.2047.5948.1047.6814,481,200
May 03, 201947.3748.8047.2748.6248.1924,355,100
May 02, 201946.7847.0746.5146.8846.4712,676,400
May 01, 201946.3249.8145.8546.5846.1718,282,300
Apr 30, 201946.4846.5846.0046.4346.0214,162,500
Apr 29, 201945.7846.7845.7746.3245.9115,735,800
Apr 26, 201946.0846.1545.2645.8945.4913,671,800
Apr 25, 201945.0545.7544.5445.6445.2417,288,000
Apr 24, 201945.5145.5544.6144.6244.2315,062,000
Apr 23, 201945.3445.5444.9545.3244.9214,386,000
Apr 22, 201945.3445.6544.9045.2444.8415,747,900
Apr 18, 201946.0546.1345.0345.5245.1223,633,800
Apr 17, 201946.1746.2045.4345.8045.4020,085,500
Apr 16, 201946.8446.8945.9846.0245.6221,336,600
Apr 15, 201945.8346.7145.6546.5046.0920,263,700
Apr 12, 201946.4146.4245.4045.5745.1725,363,500
Apr 11, 201946.1146.3345.4346.0945.6919,846,100
Apr 10, 201945.9846.3245.7145.8945.4913,083,700
Apr 09, 201946.6046.6745.8845.9845.5816,073,400
Apr 08, 201946.7046.8946.5346.7946.3815,953,300
Apr 05, 201946.8847.1046.5146.6446.2316,044,300
Apr 04, 201946.6446.7446.1746.6746.2617,925,900
Apr 04, 20190.41 Dividend
Apr 03, 201947.0847.4746.3446.8846.0621,744,000
Apr 02, 201947.1247.4446.6946.7045.8815,098,100
Apr 01, 201948.0548.1046.7547.0946.2721,242,500
Mar 29, 201946.7448.3046.5247.7146.8849,293,100
Mar 28, 201948.2848.5147.7847.8447.0116,788,400
Mar 27, 201948.2649.1047.9647.9847.1419,695,800
Mar 26, 201947.8648.4447.7948.3447.5016,679,700
Mar 25, 201948.1548.2047.3947.4946.6612,968,600
Mar 22, 201948.7849.0648.1548.1647.3214,120,000
Mar 21, 201949.1349.2348.7348.9248.0713,308,400
Mar 20, 201949.7049.7048.5549.1948.3317,438,200
Mar 19, 201950.0150.1149.4749.6048.7311,656,500
Mar 18, 201950.0050.1149.6349.8648.9911,628,200
Mar 15, 201949.8850.0948.8449.9649.0927,370,700
Mar 14, 201951.0051.2448.7949.8949.0231,496,100
Mar 13, 201950.5251.0350.3150.9750.0812,357,700
Mar 12, 201950.9151.0950.3550.3849.5012,772,700
Mar 11, 201951.3951.5550.5450.9050.0113,960,600
Mar 08, 201951.0951.4150.3651.3950.4918,674,900
Mar 07, 201952.7052.8251.2251.5150.6119,096,800
Mar 06, 201953.8154.0052.6552.8951.9723,652,800
Mar 05, 201953.1454.3852.9253.8052.8623,848,200
Mar 04, 201953.2053.2752.5153.0552.1220,534,600
Mar 01, 201951.6753.2851.5153.2252.2934,760,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...