BMY - Bristol-Myers Squibb Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 201946.6947.2346.5946.8546.8510,144,900
May 16, 201946.7047.8446.6647.1247.1215,378,100
May 15, 201945.6246.7545.5346.6346.6310,143,300
May 14, 201946.0946.4445.8845.9145.9112,971,100
May 13, 201946.3546.5945.8345.9045.9015,454,000
May 10, 201946.9047.3246.2347.0147.0112,019,900
May 09, 201947.1747.3846.7647.2347.2313,886,300
May 08, 201947.0947.6846.8147.4547.4513,207,600
May 07, 201947.7547.9246.9347.2247.2213,189,700
May 06, 201947.7948.2047.5948.1048.1014,481,200
May 03, 201947.3748.8047.2748.6248.6224,355,100
May 02, 201946.7847.0746.5146.8846.8812,676,400
May 01, 201946.3249.8145.8546.5846.5818,282,300
Apr 30, 201946.4846.5846.0046.4346.4314,162,500
Apr 29, 201945.7846.7845.7746.3246.3215,735,800
Apr 26, 201946.0846.1545.2645.8945.8913,671,800
Apr 25, 201945.0545.7544.5445.6445.6417,288,000
Apr 24, 201945.5145.5544.6144.6244.6215,062,000
Apr 23, 201945.3445.5444.9545.3245.3214,386,000
Apr 22, 201945.3445.6544.9045.2445.2415,747,900
Apr 18, 201946.0546.1345.0345.5245.5223,633,800
Apr 17, 201946.1746.2045.4345.8045.8020,085,500
Apr 16, 201946.8446.8945.9846.0246.0221,336,600
Apr 15, 201945.8346.7145.6546.5046.5020,263,700
Apr 12, 201946.4146.4245.4045.5745.5725,363,500
Apr 11, 201946.1146.3345.4346.0946.0919,846,100
Apr 10, 201945.9846.3245.7145.8945.8913,083,700
Apr 09, 201946.6046.6745.8845.9845.9816,073,400
Apr 08, 201946.7046.8946.5346.7946.7915,953,300
Apr 05, 201946.8847.1046.5146.6446.6416,044,300
Apr 04, 201946.6446.7446.1746.6746.6717,925,900
Apr 04, 20190.41 Dividend
Apr 03, 201947.0847.4746.3446.8846.4721,744,000
Apr 02, 201947.1247.4446.6946.7046.2915,098,100
Apr 01, 201948.0548.1046.7547.0946.6821,242,500
Mar 29, 201946.7448.3046.5247.7147.2949,293,100
Mar 28, 201948.2848.5147.7847.8447.4216,788,400
Mar 27, 201948.2649.1047.9647.9847.5619,695,800
Mar 26, 201947.8648.4447.7948.3447.9216,679,700
Mar 25, 201948.1548.2047.3947.4947.0712,968,600
Mar 22, 201948.7849.0648.1548.1647.7414,120,000
Mar 21, 201949.1349.2348.7348.9248.4913,308,400
Mar 20, 201949.7049.7048.5549.1948.7617,438,200
Mar 19, 201950.0150.1149.4749.6049.1711,656,500
Mar 18, 201950.0050.1149.6349.8649.4211,628,200
Mar 15, 201949.8850.0948.8449.9649.5227,370,700
Mar 14, 201951.0051.2448.7949.8949.4531,496,100
Mar 13, 201950.5251.0350.3150.9750.5212,357,700
Mar 12, 201950.9151.0950.3550.3849.9412,772,700
Mar 11, 201951.3951.5550.5450.9050.4513,960,600
Mar 08, 201951.0951.4150.3651.3950.9418,674,900
Mar 07, 201952.7052.8251.2251.5151.0619,096,800
Mar 06, 201953.8154.0052.6552.8952.4323,652,800
Mar 05, 201953.1454.3852.9253.8053.3323,848,200
Mar 04, 201953.2053.2752.5153.0552.5920,534,600
Mar 01, 201951.6753.2851.5153.2252.7534,760,700
Feb 28, 201951.8652.6251.0851.6651.2180,889,800
Feb 27, 201950.0051.1449.9550.9650.5117,453,600
Feb 26, 201950.6050.8650.0950.1649.7212,319,500
Feb 25, 201951.1551.1550.5750.6550.2110,551,500
Feb 22, 201950.4451.0450.1350.9850.5314,910,200
Feb 21, 201951.0852.8050.0950.1349.6925,947,000
Feb 20, 201951.3551.8950.7551.3050.8521,470,600
Feb 19, 201951.6852.0251.2651.3650.919,732,700
Feb 15, 201951.4251.8750.9251.6751.2215,449,600
Feb 14, 201951.0651.3650.5150.8350.3917,855,300
Feb 13, 201949.8551.1949.7150.9850.5314,606,500
Feb 12, 201950.3850.4549.5149.7149.2813,815,500
Feb 11, 201950.2250.3249.5850.1049.6614,105,600
Feb 08, 201949.7150.2549.5850.2249.789,618,800
Feb 07, 201950.7550.7749.7850.0549.6110,644,200
Feb 06, 201950.0451.2250.0051.1450.6913,101,200
Feb 05, 201951.0251.0750.0950.1549.7115,028,000
Feb 04, 201950.8250.9049.5850.8550.4126,142,100
Feb 01, 201949.0150.0448.5849.8949.4518,512,100
Jan 31, 201949.0949.5548.6649.3748.9412,945,500
Jan 30, 201948.7849.2148.1848.8648.4310,567,500
Jan 29, 201948.3048.6547.8848.3247.9010,883,100
Jan 28, 201948.6748.8348.1448.3247.909,723,500
Jan 25, 201949.5750.1048.4648.9348.5019,652,100
Jan 24, 201948.7550.5048.3049.0248.5920,224,500
Jan 23, 201950.0350.4049.6049.9649.5215,683,500
Jan 22, 201949.7849.8049.0349.7249.2917,123,000
Jan 18, 201949.7850.3348.9450.1249.6820,409,900
Jan 17, 201949.1649.8948.4749.6049.1721,202,400
Jan 16, 201949.6550.2649.1049.1348.7014,961,200
Jan 15, 201948.2949.8348.0049.7249.2923,116,600
Jan 14, 201948.3048.3747.5847.9747.5518,295,900
Jan 11, 201947.5048.0247.1047.9947.5712,470,900
Jan 10, 201947.0848.0146.4247.7247.3024,947,800
Jan 09, 201948.0048.0046.7447.1846.7719,719,600
Jan 08, 201948.7848.8847.0047.9947.5716,415,900
Jan 07, 201947.0448.7446.3648.4147.9926,805,000
Jan 04, 201945.8847.5545.8646.8946.4847,515,800
Jan 03, 201946.9247.6244.3045.1244.7380,331,400
Jan 03, 20190.41 Dividend
Jan 02, 201951.3452.8451.3452.4351.578,441,300
Dec 31, 201851.0752.0151.0351.9851.127,369,800
Dec 28, 201850.6151.7050.5050.9450.107,686,400
Dec 27, 201849.6450.4148.7250.4149.587,919,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...