Bristol-Myers Squibb Company Historical Stock Prices

BMY 
$48.7343
*  
0.8143
1.7%
Get BMY Alerts
*Delayed - data as of Jul. 10, 2014 14:09 ET  -  Find a broker to begin trading BMY now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    BMY Real Time
 
 
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 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
14:09  47.55  48.81  47.55  48.7343 5,044,322
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
06/27/2014 49.55 49.8 48.909 49.05 13,479,120
06/26/2014 49.79 49.91 49.22 49.55 7,875,846
06/25/2014 49.27 49.99 49.11 49.73 16,395,560
06/24/2014 47.74 48.44 47.64 48.3 10,640,870
06/23/2014 47.98 48.06 47.54 48 6,583,159
06/20/2014 47.67 48.01 47.49 47.79 15,352,440
06/19/2014 48.16 48.435 47.64 47.84 7,364,237
06/18/2014 47.54 48.135 47.4 48.06 9,083,491
06/17/2014 47.23 47.64 47.11 47.46 7,927,582
06/16/2014 47.17 47.555 46.835 47.27 8,382,856
06/13/2014 46.88 47.37 46.76 47.09 6,284,946
06/12/2014 46.8 47.45 46.71 46.88 7,197,177
06/11/2014 46.81 47.515 46.67 46.96 9,220,740
06/10/2014 46.54 47.13 46.5 46.91 8,827,713
06/09/2014 47.31 47.35 46.51 46.59 11,914,100
06/06/2014 47.4 47.49 46.89 47.25 7,642,725
06/05/2014 47.53 47.69 46.3 47.21 16,320,430
06/04/2014 48.69 48.78 47.06 47.52 23,011,700
06/03/2014 48.96 49.235 48.7 48.98 5,793,945
06/02/2014 49.9 50 48.37 49.09 11,301,150
05/30/2014 49.56 49.9925 49.3475 49.74 8,671,436
05/29/2014 49.25 49.68 48.76 49.52 6,083,022
05/28/2014 48.89 49 48.48 48.63 4,861,137
05/27/2014 48.89 49.14 48.67 48.89 5,876,293
05/23/2014 48.82 49.09 48.57 48.79 4,333,644
05/22/2014 48.58 49.24 48.43 48.8 8,113,907
05/21/2014 48.92 49.15 48.68 48.71 5,151,797
05/20/2014 49.13 49.33 48.47 48.76 7,332,723
05/19/2014 48.62 49.45 48.54 49.34 7,059,209
05/16/2014 49.06 49.18 48.58 48.78 11,135,060
05/15/2014 49.51 49.89 48.1 48.93 28,543,390
05/14/2014 52.24 52.39 51.7499 52.12 6,290,406
05/13/2014 52.01 52.49 51.86 52.19 4,637,006
05/12/2014 51.52 52.31 51.35 52.01 8,001,129
05/09/2014 50.9 51.39 50.3 51.18 6,980,566
05/08/2014 50.57 51.06 50.25 50.74 7,816,649
05/07/2014 50.8 51.01 50.04 50.77 9,113,919
05/06/2014 49.98 51.24 49.72 50.93 10,593,160
05/05/2014 49.55 50.07 49.1651 50.03 5,823,046
05/02/2014 49.5 49.85 49.28 49.8 8,288,267
05/01/2014 49.95 49.95 48.86 49.52 8,867,248
04/30/2014 49.44 50.42 49.32 50.09 10,263,280
04/29/2014 48.56 49.85 48.26 49.32 12,541,070
04/28/2014 50.89 51.22 49.4 50.36 7,681,233
04/25/2014 50.575 50.88 50.31 50.5 5,581,579
04/24/2014 51.03 51.03 50.31 50.71 5,499,974
04/23/2014 51.16 51.16 50.69 50.95 6,515,915
04/22/2014 50.47 51.49 50.32 50.99 7,609,316
04/21/2014 49.66 50.6 49.58 50.51 5,414,374
04/17/2014 49.04 49.68 48.95 49.46 6,670,683
04/16/2014 48.42 49.2093 48.41 49.11 7,649,940
04/15/2014 48.285 48.48 47.4825 48.17 13,265,010
04/14/2014 49.29 49.29 47.42 47.96 10,238,890
04/11/2014 49.08 49.4799 48.75 48.83 8,079,200
04/10/2014 50.15 50.56 49.01 49.29 9,566,630
04/09/2014 49.3 50.62 49.055 50.57 9,238,224
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?