BMY - Bristol-Myers Squibb Company

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Jul 201944.1944.2043.5344.0544.0513,177,600
17 Jul 201944.4744.5544.0644.1344.1310,815,700
16 Jul 201944.1544.5144.0844.4544.4511,590,900
15 Jul 201944.2844.5744.0544.1944.198,885,400
12 Jul 201944.5744.6543.8144.2744.2714,254,900
11 Jul 201945.8845.8944.1744.5344.5323,338,400
10 Jul 201946.0446.1445.7545.9645.968,807,200
09 Jul 201945.8546.3745.7046.0446.049,456,700
08 Jul 201945.7245.8345.3045.7745.7711,884,000
05 Jul 201946.5346.6745.8745.8945.899,635,600
03 Jul 201946.4946.6046.2346.5646.566,121,500
03 Jul 20190.41 Dividend
02 Jul 201946.4646.6846.1846.6846.2710,957,000
01 Jul 201945.7146.2945.4246.1845.7714,061,100
28 Jun 201945.3845.4044.9245.3544.9515,627,000
27 Jun 201944.9545.5744.9545.1044.7010,918,600
26 Jun 201945.8645.9844.5444.9244.5321,924,200
25 Jun 201945.8146.5645.6545.7745.3724,456,700
24 Jun 201947.2247.4445.5745.6845.2836,621,800
21 Jun 201948.8249.3948.1949.3448.9114,979,300
20 Jun 201949.0049.5548.6448.8948.469,441,600
19 Jun 201948.0848.6747.7148.6148.188,720,800
18 Jun 201948.2848.6847.7147.7947.3711,523,700
17 Jun 201947.7948.4747.6548.2147.799,514,200
14 Jun 201947.3348.0347.2047.5647.1410,186,000
13 Jun 201947.5347.7446.9747.3346.919,328,000
12 Jun 201946.9947.6646.9047.6347.2110,651,400
11 Jun 201946.2047.0246.0446.8746.4611,030,300
10 Jun 201946.7346.9745.9146.0145.6110,445,300
07 Jun 201946.5246.9546.4846.7546.346,801,600
06 Jun 201946.8246.8746.1246.1545.7412,206,200
05 Jun 201946.8747.0246.5546.6346.2210,052,400
04 Jun 201946.4846.8446.4346.6346.2210,883,100
03 Jun 201945.2646.5045.0746.1245.7113,277,000
31 May 201945.5645.7645.0745.3744.9712,845,500
30 May 201945.3645.9745.3645.8845.488,594,900
29 May 201945.6145.6544.8645.3844.9815,910,700
28 May 201947.0647.2345.8645.8645.4616,422,900
24 May 201947.4047.5446.7846.8146.409,468,900
23 May 201947.5147.6446.8947.3046.8810,834,500
22 May 201947.4647.8247.0747.7447.329,222,200
21 May 201946.5547.4646.4847.4347.0112,018,800
20 May 201946.3846.5846.1046.3145.9011,081,000
17 May 201946.6947.2346.5946.8546.4410,144,900
16 May 201946.7047.8446.6647.1246.7115,378,100
15 May 201945.6246.7545.5346.6346.2210,143,300
14 May 201946.0946.4445.8845.9145.5112,971,100
13 May 201946.3546.5945.8345.9045.5015,454,000
10 May 201946.9047.3246.2347.0146.6012,019,900
09 May 201947.1747.3846.7647.2346.8213,886,300
08 May 201947.0947.6846.8147.4547.0313,207,600
07 May 201947.7547.9246.9347.2246.8113,189,700
06 May 201947.7948.2047.5948.1047.6814,481,200
03 May 201947.3748.8047.2748.6248.1924,355,100
02 May 201946.7847.0746.5146.8846.4712,676,400
01 May 201946.3249.8145.8546.5846.1718,282,300
30 Apr 201946.4846.5846.0046.4346.0214,162,500
29 Apr 201945.7846.7845.7746.3245.9115,735,800
26 Apr 201946.0846.1545.2645.8945.4913,671,800
25 Apr 201945.0545.7544.5445.6445.2417,288,000
24 Apr 201945.5145.5544.6144.6244.2315,062,000
23 Apr 201945.3445.5444.9545.3244.9214,386,000
22 Apr 201945.3445.6544.9045.2444.8415,747,900
18 Apr 201946.0546.1345.0345.5245.1223,633,800
17 Apr 201946.1746.2045.4345.8045.4020,085,500
16 Apr 201946.8446.8945.9846.0245.6221,336,600
15 Apr 201945.8346.7145.6546.5046.0920,263,700
12 Apr 201946.4146.4245.4045.5745.1725,363,500
11 Apr 201946.1146.3345.4346.0945.6919,846,100
10 Apr 201945.9846.3245.7145.8945.4913,083,700
09 Apr 201946.6046.6745.8845.9845.5816,073,400
08 Apr 201946.7046.8946.5346.7946.3815,953,300
05 Apr 201946.8847.1046.5146.6446.2316,044,300
04 Apr 201946.6446.7446.1746.6746.2617,925,900
04 Apr 20190.41 Dividend
03 Apr 201947.0847.4746.3446.8846.0621,744,000
02 Apr 201947.1247.4446.6946.7045.8815,098,100
01 Apr 201948.0548.1046.7547.0946.2721,242,500
29 Mar 201946.7448.3046.5247.7146.8849,293,100
28 Mar 201948.2848.5147.7847.8447.0116,788,400
27 Mar 201948.2649.1047.9647.9847.1419,695,800
26 Mar 201947.8648.4447.7948.3447.5016,679,700
25 Mar 201948.1548.2047.3947.4946.6612,968,600
22 Mar 201948.7849.0648.1548.1647.3214,120,000
21 Mar 201949.1349.2348.7348.9248.0713,308,400
20 Mar 201949.7049.7048.5549.1948.3317,438,200
19 Mar 201950.0150.1149.4749.6048.7311,656,500
18 Mar 201950.0050.1149.6349.8648.9911,628,200
15 Mar 201949.8850.0948.8449.9649.0927,370,700
14 Mar 201951.0051.2448.7949.8949.0231,496,100
13 Mar 201950.5251.0350.3150.9750.0812,357,700
12 Mar 201950.9151.0950.3550.3849.5012,772,700
11 Mar 201951.3951.5550.5450.9050.0113,960,600
08 Mar 201951.0951.4150.3651.3950.4918,674,900
07 Mar 201952.7052.8251.2251.5150.6119,096,800
06 Mar 201953.8154.0052.6552.8951.9723,652,800
05 Mar 201953.1454.3852.9253.8052.8623,848,200
04 Mar 201953.2053.2752.5153.0552.1220,534,600
01 Mar 201951.6753.2851.5153.2252.2934,760,700
28 Feb 201951.8652.6251.0851.6650.7680,889,800
*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