Bristol-Myers Squibb Company Historical Stock Prices

BMY 
$50.56
*  
0.14
0.28%
Get BMY Alerts
*Delayed - data as of Oct. 20, 2014  -  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: 1 Year, From 20-OCT-2013 TO 20-OCT-2014

Date Open High Low Close / Last Volume
16:00  50.37  50.63  50.06  50.56 5,860,483
10/20/2014 50.38 50.63 50.06 50.56 5,827,413
10/17/2014 49.57 50.78 49.41 50.42 9,427,471
10/16/2014 48.87 49.65 48.56 49.22 7,180,107
10/15/2014 48.36 49.13 47.545 48.96 7,415,474
10/14/2014 49.35 49.68 48.61 48.92 4,967,554
10/13/2014 50.24 50.42 48.97 49.09 5,004,875
10/10/2014 49.77 51.01 49.77 50.28 8,427,668
10/09/2014 50.19 50.65 49.47 49.5 6,586,641
10/08/2014 49.94 50.25 49.12 50.21 6,926,216
10/07/2014 50.66 50.79 49.75 49.77 6,959,242
10/06/2014 51.07 51.22 50.54 51.11 5,303,358
10/03/2014 50.51 50.99 50.4 50.85 5,483,287
10/02/2014 50.53 50.9 50.01 50.21 5,891,369
10/01/2014 51.01 51.01 50.25 50.53 6,088,948
09/30/2014 51.7 51.96 51.14 51.18 6,043,148
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
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
04/08/2014 50.77 50.77 49.01 49.06 10,988,030
04/07/2014 49.77 50.89 49.77 50.28 7,978,745
04/04/2014 51.28 51.71 49.89 49.89 8,435,804
04/03/2014 51.55 51.8 50.695 50.87 7,853,165
04/02/2014 51.57 51.91 51.41 51.59 7,902,795
04/01/2014 52.23 52.39 51.23 51.87 7,330,107
03/31/2014 52.15 52.3 51.698 51.95 6,760,496
03/28/2014 52.71 53.02 51.47 51.82 6,294,669
03/27/2014 52.56 52.57 51.51 52.33 8,046,223
03/26/2014 51.27 52.93 51.24 52.66 16,123,590
03/25/2014 51.44 51.57 50.58 51.04 8,361,829
03/24/2014 52.21 52.24 50.16 51.04 19,810,870
03/21/2014 54.31 54.97 52.06 52.06 17,004,850
03/20/2014 54.58 54.58 53.5 53.78 10,366,530
03/19/2014 54.9 55.47 54.57 54.74 6,697,842
03/18/2014 54.68 54.93 54.28 54.73 5,307,022
03/17/2014 54.48 54.9 54.18 54.72 7,305,574
03/14/2014 54.16 54.44 53.88 54 8,043,968
03/13/2014 55.32 55.52 54.125 54.18 8,184,273
03/12/2014 55.29 55.35 54.87 55.24 7,807,323
03/11/2014 55.99 56.31 55.73 55.83 4,736,037
03/10/2014 55.88 56.155 55.21 56.14 4,327,398
03/07/2014 55.73 55.91 54.87 55.83 5,138,372
03/06/2014 56.43 57.49 55.54 55.56 8,017,965
03/05/2014 56.22 57.06 55.52 56.61 8,941,311
03/04/2014 53.98 56.74 53.98 56.42 11,911,580
03/03/2014 53.17 53.675 52.91 53.49 5,198,518
02/28/2014 53.91 54.92 53.4 53.77 7,802,634
02/27/2014 53.56 54.1 53.5 53.95 6,487,365
02/26/2014 53.64 54.04 53.453 53.57 5,892,356
02/25/2014 54.33 54.53 53.63 53.68 7,250,252
02/24/2014 54.24 54.77 54.23 54.31 6,620,924
02/21/2014 53.41 54.57 53.38 54.14 7,107,321
02/20/2014 53.64 53.9 53.44 53.85 12,437,530
02/19/2014 54.23 54.62 53.42 53.46 8,397,366
02/18/2014 54.24 54.96 54.21 54.63 7,657,574
02/14/2014 53.41 54.465 53.4 54.37 8,241,355
02/13/2014 52.6 53.5 52.51 53.49 6,062,457
02/12/2014 52.62 53.33 52.54 52.85 8,098,007
02/11/2014 51.66 52.98 51.38 52.62 10,453,960
02/10/2014 50.9 52.17 50.62 52.12 11,130,460
02/07/2014 48.98 50.37 48.96 50.33 8,585,289
02/06/2014 48.81 49.175 48.6 48.98 8,135,846
02/05/2014 48.58 49 47.52 48.54 12,439,570
02/04/2014 48.78 49.3825 48.51 48.94 7,643,261
02/03/2014 50.13 50.29 48.535 48.64 10,149,640
01/31/2014 50.04 50.47 49.76 49.97 7,725,354
01/30/2014 50.61 51.055 50.17 50.49 7,528,244
01/29/2014 50.72 51.23 49.85 50.22 11,328,550
01/28/2014 49.92 51.5 49.91 51.07 13,141,230
01/27/2014 51.08 51.09 49.45 49.72 19,683,310
01/24/2014 54.6 55.47 50.31 50.94 29,315,710
01/23/2014 54.31 54.31 52.71 53.95 14,121,080
01/22/2014 54.74 55.1801 54.59 54.81 6,548,692
01/21/2014 54.43 55.18 54.22 54.59 7,880,020
01/17/2014 54.92 55.07 54.26 54.36 8,914,465
01/16/2014 54.25 55.07 54.14 54.8 9,355,999
01/15/2014 55.7 55.72 54.295 54.5 10,135,400
01/14/2014 55.49 55.98 54.83 55.68 9,995,105
01/13/2014 55.96 56.83 55.305 55.42 12,153,100
01/10/2014 55.82 56.28 55.415 56.18 14,480,240
01/09/2014 53.69 55.09 53.64 55.03 10,347,310
01/08/2014 52.48 53.44 52.3006 53.42 6,429,728
01/07/2014 52.6 53.46 52.5 52.56 8,960,815
01/06/2014 53.07 53.1 52.43 52.64 7,741,688
01/03/2014 52.41 53.18 52.37 52.85 4,485,049
01/02/2014 52.52 53.16 52.14 52.27 5,647,536
12/31/2013 53.05 53.385 52.59 53.15 3,994,787
12/30/2013 53.03 53.48 52.56 53.42 4,412,496
12/27/2013 53.66 53.8 53.08 53.15 3,658,483
12/26/2013 53.18 53.62 52.98 53.6 2,644,610
12/24/2013 53.09 53.29 52.62 53.2 2,533,888
12/23/2013 53.42 53.585 53.02 53.33 4,997,623
12/20/2013 54 54.38 53.1375 53.37 11,075,260
12/19/2013 53.47 54.49 52.92 53.84 11,879,000
12/18/2013 51.29 52.7 50.73 52.59 8,873,695
12/17/2013 51 51.32 50.39 51.1 6,394,584
12/16/2013 50.79 51.16 50.305 50.88 5,551,690
12/13/2013 50.71 50.87 50.11 50.73 5,361,707
12/12/2013 50.54 50.79 50.11 50.55 6,327,669
12/11/2013 51.11 51.11 50.39 50.65 6,774,259
12/10/2013 50.99 51.33 50.79 51.23 6,103,038
12/09/2013 50.59 52 50.51 51.21 7,682,074
12/06/2013 51.2 51.31 50.22 50.68 8,421,084
12/05/2013 50.96 51.6 50.64 50.8 5,443,433
12/04/2013 50.65 51.535 50.52 51.08 8,181,552
12/03/2013 51.37 51.595 50.81 50.96 4,927,457
12/02/2013 51.29 52 51.22 51.48 5,884,759
11/29/2013 51.95 52.08 51.34 51.38 3,020,658
11/27/2013 52.17 52.35 51.47 51.67 5,428,354
11/26/2013 52.77 52.87 51.35 51.88 10,806,520
11/25/2013 53.39 53.61 52.72 52.85 5,835,089
11/22/2013 52.46 53.54 52.19 53.41 8,474,898
11/21/2013 52 52.36 51.77 52.35 5,911,298
11/20/2013 51.79 52.09 51.31 51.79 6,255,483
11/19/2013 51.9 52.1 51.4 51.98 5,156,845
11/18/2013 52.62 52.68 51.76 51.86 5,572,052
11/15/2013 52.76 53 52.14 52.42 9,186,744
11/14/2013 52.2 53.14 52.12 52.74 10,478,500
11/13/2013 52.09 52.3 51.6 51.86 12,097,460
11/12/2013 52.4 52.85 52.02 52.54 5,878,813
11/11/2013 52.38 53.24 52.35 52.58 5,688,168
11/08/2013 51.32 52.42 51.26 52.35 7,655,082
11/07/2013 52.11 52.24 51.01 51.3 6,433,957
11/06/2013 52.87 52.89 51.91 52.04 5,466,029
11/05/2013 53.09 53.1 52.125 52.52 7,995,887
11/04/2013 52.71 53.14 52.6725 53.04 9,217,168
11/01/2013 52.63 53.2 52.355 52.48 7,328,589
10/31/2013 53.09 53.14 52.5 52.52 6,515,791
10/30/2013 53.59 53.59 52.63 53.13 6,748,104
10/29/2013 52.01 53.68 51.9 53.32 13,573,190
10/28/2013 50.36 52.355 50.31 52.02 27,904,590
10/25/2013 49.23 49.35 48.53 48.77 5,949,791
10/24/2013 49.38 49.7 49.165 49.37 5,637,149
10/23/2013 49.82 49.84 48.68 48.96 5,408,554
10/22/2013 49.25 49.92 49.21 49.73 7,794,910
10/21/2013 49.67 49.67 48.75 49.27 4,534,248
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?