BMY - Bristol-Myers Squibb Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 201949.7449.9849.4249.8649.868,326,700
Sep 17, 201949.4950.1049.3549.7449.7410,059,800
Sep 16, 201949.4949.7449.2149.4749.476,481,800
Sep 13, 201949.9550.3549.2949.4349.437,343,500
Sep 12, 201949.4650.0549.2149.6149.619,047,000
Sep 11, 201948.7649.5548.6149.2449.248,153,800
Sep 10, 201947.7548.7647.5248.5648.569,807,000
Sep 09, 201948.4048.4547.4948.0948.097,470,800
Sep 06, 201948.4248.8048.1748.2748.278,241,800
Sep 05, 201948.3048.5847.9348.5148.517,320,900
Sep 04, 201948.4348.4347.5348.1248.128,140,000
Sep 03, 201947.8948.1647.2648.0448.047,708,200
Aug 30, 201948.4048.5947.8048.0748.078,126,000
Aug 29, 201948.9549.1447.7748.2748.2710,342,000
Aug 28, 201947.7048.6847.4048.6648.668,521,100
Aug 27, 201948.3348.4747.7447.9347.9314,748,000
Aug 26, 201948.4249.0847.7248.1148.1120,731,500
Aug 23, 201947.7748.2046.2946.5846.5816,319,900
Aug 22, 201947.9548.2347.4747.8647.866,378,500
Aug 21, 201948.0048.0147.4447.7747.776,729,200
Aug 20, 201947.4747.8047.2447.6347.639,176,300
Aug 19, 201947.0847.8447.0247.4647.467,788,700
Aug 16, 201945.9747.0645.7846.9846.989,630,200
Aug 15, 201945.8346.0745.3245.7545.758,513,700
Aug 14, 201946.8946.9745.5445.6445.6414,371,700
Aug 13, 201946.4446.9646.1546.4946.498,496,200
Aug 12, 201947.0047.2146.2146.5146.518,851,600
Aug 09, 201947.2947.8447.1047.3247.3212,213,600
Aug 08, 201946.4347.3746.2647.2947.2913,955,700
Aug 07, 201945.2646.4645.0846.2446.2416,780,700
Aug 06, 201945.6845.7045.0045.6945.6912,146,800
Aug 05, 201945.2645.9044.9045.3845.3817,156,700
Aug 02, 201945.2546.0345.1145.9945.9917,929,000
Aug 01, 201944.5545.5044.4145.2045.2016,077,500
Jul 31, 201944.3745.0544.0044.4144.4112,863,100
Jul 30, 201945.0545.3344.4844.5644.5613,906,500
Jul 29, 201945.0045.5144.9145.3945.3914,301,000
Jul 26, 201945.9846.1144.2645.3745.3720,318,100
Jul 25, 201942.9045.6442.8245.4045.4033,799,300
Jul 24, 201942.9643.3142.6843.2343.2314,490,600
Jul 23, 201942.8143.0742.4843.0543.0517,663,400
Jul 22, 201943.4043.5142.7242.7742.7712,390,600
Jul 19, 201944.1144.1943.2643.3343.3312,023,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...