Bristol-Myers Squibb Company Historical Stock Prices

BMY 
$61.99
*  
0.47
0.75%
Get BMY Alerts
*Delayed - data as of Jan. 27, 2015  -  Find a broker to begin trading BMY now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    BMY Pre-Market
 
 
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

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

Results for: 3 Month, From 27-OCT-2014 TO 27-JAN-2015

Date Open High Low Close / Last Volume
16:00  61.905  62.99  61  61.99 7,767,830
01/27/2015 61.86 62.99 61 61.99 7,767,730
01/26/2015 61.83 62.65 61.67 62.46 4,907,419
01/23/2015 62.15 62.485 61.76 62.07 3,741,340
01/22/2015 62.19 62.49 61.37 62.09 9,247,516
01/21/2015 62.19 62.52 61.77 61.95 4,942,904
01/20/2015 62.55 63.1 62.009 62.45 7,138,424
01/16/2015 61.39 62.4 61.25 62.31 6,846,710
01/15/2015 63 63.3 61.48 61.63 9,079,356
01/14/2015 62.04 63.15 61.74 62.95 5,500,341
01/13/2015 62.56 63.54 62.31 63.12 12,824,560
01/12/2015 64.23 64.44 61.98 62.18 14,170,290
01/09/2015 60.87 60.92 60.09 60.32 3,904,258
01/08/2015 59.83 61.07 59.83 60.72 8,391,501
01/07/2015 59.15 59.54 58.82 59.24 6,278,438
01/06/2015 58.87 59.5 58.11 58.48 6,040,892
01/05/2015 59.36 59.395 58.04 58.58 5,928,783
01/02/2015 59.43 59.929 59.295 59.51 4,891,215
12/31/2014 59.3 60.14 58.96 59.03 4,352,080
12/30/2014 59.41 59.72 59.19 59.39 3,442,812
12/29/2014 59.36 59.898 59.36 59.81 3,561,427
12/26/2014 59.37 60 59.33 59.58 2,862,280
12/24/2014 59.17 59.5 59.12 59.15 2,312,092
12/23/2014 61.77 61.77 58.7 59.16 8,482,932
12/22/2014 60.92 61.4 60.5 61.06 5,570,122
12/19/2014 60.84 61.64 60.6 61.3 10,750,320
12/18/2014 59.96 60.79 59.57 60.79 6,958,835
12/17/2014 57.87 59.38 57.601 59.19 7,127,467
12/16/2014 58.3 58.95 57.67 57.69 7,602,503
12/15/2014 58.85 59.07 57.61 58.55 6,943,652
12/12/2014 59.5 59.9499 58.74 58.75 6,508,661
12/11/2014 59.36 60.515 59.36 59.68 5,558,738
12/10/2014 60.18 60.26 59.19 59.28 4,220,196
12/09/2014 59.89 60.01 59.12 59.97 4,768,835
12/08/2014 60.8 61.2 60.55 60.67 6,692,067
12/05/2014 58.96 60.865 58.793 60.65 11,443,350
12/04/2014 59.06 59.43 58.6 58.89 4,427,014
12/03/2014 59.26 59.756 58.915 59.03 4,643,855
12/02/2014 59.18 59.509 58.875 59.24 4,503,345
12/01/2014 59.21 60.43 58.85 59.05 7,128,227
11/28/2014 58.79 59.715 58.79 59.05 3,236,122
11/26/2014 58.69 58.9 58.36 58.86 3,746,655
11/25/2014 58.82 58.86 58.09 58.52 5,774,757
11/24/2014 58.92 59 58.5 58.87 3,255,297
11/21/2014 59.47 59.5 58.66 58.8 5,924,454
11/20/2014 58.42 58.77 58.29 58.61 5,233,633
11/19/2014 58.58 58.83 58.22 58.81 6,554,162
11/18/2014 58.3 58.98 58.16 58.7 6,699,588
11/17/2014 57.73 58.57 57.72 58.43 4,694,334
11/14/2014 57.54 58.02 57.35 57.95 5,014,921
11/13/2014 58.22 58.3203 57.43 57.8 7,522,591
11/12/2014 58.68 58.79 58.28 58.61 3,837,126
11/11/2014 58.68 59.1652 58.51 58.72 4,120,506
11/10/2014 58.16 58.83 57.72 58.81 4,850,339
11/07/2014 58.26 58.4 58.01 58.32 4,484,244
11/06/2014 57.65 58.81 57.52 58.46 9,610,542
11/05/2014 57.97 58.34 57.38 57.82 4,623,610
11/04/2014 57.72 58.39 57.59 57.84 6,774,404
11/03/2014 58.31 58.77 57.35 57.8 11,826,990
10/31/2014 58.52 58.88 57.32 58.19 18,998,850
10/30/2014 55.72 59.03 55.61 58.98 28,317,840
10/29/2014 54.15 54.194 53.62 54.16 6,554,617
10/28/2014 53.78 54.7 53.76 54.2 10,166,780
10/27/2014 53.67 54 53.09 53.53 7,430,319
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?