BMY - Bristol-Myers Squibb Company

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