Bristol-Myers Squibb Company Historical Stock Prices

BMY 
$51.27
*  
0.44
0.85%
Get BMY Alerts
*Delayed - data as of Sep. 30, 2014 15:54 ET  -  Find a broker to begin trading BMY now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    BMY After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-JUN-2014 TO 29-SEP-2014

Date Open High Low Close / Last Volume
15:54  51.72  51.96  51.14  51.27 4,677,042
09/29/2014 50.8 52.17 50.7 51.71 6,319,441
09/26/2014 51.78 51.85 50.64 51.1 5,695,599
09/25/2014 51.92 51.99 51.47 51.62 6,002,555
09/24/2014 51.35 52.11 51.33 51.96 7,454,007
09/23/2014 51.28 51.64 50.83 51.29 4,113,327
09/22/2014 51.5 51.8 51.45 51.67 4,684,821
09/19/2014 51.44 51.77 51.38 51.51 7,082,716
09/18/2014 51.05 51.43 50.92 51.12 4,909,514
09/17/2014 51.09 51.14 50.58 50.88 5,208,416
09/16/2014 49.98 51.17 49.7 51.15 6,954,463
09/15/2014 50.19 50.37 49.75 49.95 3,895,503
09/12/2014 50.64 50.89 50.13 50.26 4,004,268
09/11/2014 51 51.27 50.42 50.68 4,095,125
09/10/2014 50.58 51.3 50.41 51.08 6,224,785
09/09/2014 51.25 51.25 50.38 50.48 4,985,390
09/08/2014 51.01 51.245 50.93 51.19 3,449,784
09/05/2014 50.6 51.14 50.34 51.12 5,720,301
09/04/2014 50.67 50.68 50.3 50.55 4,909,163
09/03/2014 50.68 50.76 50.29 50.53 4,769,416
09/02/2014 50.62 50.79 50.12 50.58 4,375,437
08/29/2014 50.67 50.68 50.3 50.65 4,020,592
08/28/2014 50.16 50.65 50.16 50.54 3,436,344
08/27/2014 50.95 50.95 50.1 50.25 4,852,350
08/26/2014 50.75 50.94 50.57 50.77 2,959,783
08/25/2014 50.25 50.9 50.09 50.73 4,158,033
08/22/2014 49.94 50.25 49.92 50.18 4,714,148
08/21/2014 49.95 50.24 49.7935 49.99 3,701,814
08/20/2014 50.07 50.29 49.88 50.04 3,549,137
08/19/2014 50.16 50.3 49.83 50.3 4,377,409
08/18/2014 49.94 50.13 49.77 49.99 4,600,148
08/15/2014 49.98 50.18 49.24 49.68 5,315,134
08/14/2014 49.3 49.93 49.26 49.82 5,852,475
08/13/2014 49.35 49.655 49.08 49.17 5,994,759
08/12/2014 49.01 49.39 48.8338 48.98 4,557,581
08/11/2014 49.52 49.73 49 49.09 3,597,173
08/08/2014 48.77 49.22 48.52 49.19 4,408,689
08/07/2014 49.56 49.69 48.51 48.65 6,767,160
08/06/2014 49.22 49.895 49.06 49.48 5,035,387
08/05/2014 49.73 49.93 49.1351 49.36 5,605,696
08/04/2014 49.82 50.21 49.675 49.98 6,003,403
08/01/2014 50.79 50.97 49.71 49.81 7,949,591
07/31/2014 50.62 51.14 50.49 50.62 8,200,844
07/30/2014 51.21 51.3 50.68 51.12 9,151,691
07/29/2014 49.92 51.34 49.83 51.01 12,625,500
07/28/2014 49.39 49.91 49.08 49.8 6,373,248
07/25/2014 49.34 49.48 49.02 49.39 5,872,244
07/24/2014 48.96 49.89 48.56 49.46 8,522,820
07/23/2014 49.16 49.49 49 49.32 6,260,776
07/22/2014 49.11 49.57 49.07 49.12 5,015,923
07/21/2014 48.86 49.22 48.79 48.92 7,528,254
07/18/2014 48.5 49.185 48.275 49.12 7,450,127
07/17/2014 48.46 48.885 48.23 48.42 5,834,309
07/16/2014 48.86 49.09 48.41 48.8 6,083,971
07/15/2014 49.06 49.34 48.54 48.71 8,278,914
07/14/2014 48.76 49.22 48.46 49.08 6,139,193
07/11/2014 48.4 48.7 48.27 48.62 3,759,260
07/10/2014 47.64 48.81 47.55 48.51 7,811,809
07/09/2014 47.86 47.93 47.55 47.92 5,017,884
07/08/2014 47.77 47.89 47.34 47.86 6,872,410
07/07/2014 48.48 48.58 47.84 48.01 4,919,554
07/03/2014 48.4 48.62 48.12 48.44 3,204,129
07/02/2014 47.67 48.37 47.64 48.24 7,518,327
07/01/2014 48.51 48.52 47.95 48.12 8,835,940
06/30/2014 49.17 49.3 48.36 48.51 9,552,737
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?