Bristol-Myers Squibb Company Historical Stock Prices

BMY 
$49.31
*  
0.20
 negative 
0.41%
Get BMY Alerts
*Delayed - data as of Apr. 17, 2014 12:59 ET 
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 16-APR-2013 TO 16-APR-2014

Date Open High Low Close / Last Volume
12:59  49.07  49.68  48.95  49.31 3,377,462
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
10/18/2013 49.91 49.91 49.17 49.72 6,559,114
10/17/2013 48.58 49.78 48.51 49.67 7,330,084
10/16/2013 47.85 48.875 47.7 48.8 7,066,026
10/15/2013 47.52 47.94 47.355 47.39 4,995,044
10/14/2013 47.37 47.935 47.177 47.67 6,001,730
10/11/2013 47.88 47.88 47.36 47.68 5,148,052
10/10/2013 46.85 47.9 46.79 47.84 6,864,811
10/09/2013 46.69 46.8 46.16 46.41 5,338,799
10/08/2013 46.93 47.04 46.57 46.6 6,374,998
10/07/2013 47.21 47.47 47.01 47.02 4,908,624
10/04/2013 46.68 47.55 46.33 47.52 6,265,246
10/03/2013 46.78 46.93 46.14 46.56 5,362,111
10/02/2013 46.85 47.24 46.4 46.93 6,041,560
10/01/2013 46.45 47.26 46.42 47.24 7,899,822
09/30/2013 45.71 46.54 45.7 46.28 11,380,830
09/27/2013 46.59 46.72 45.901 46.2 8,511,697
09/26/2013 46.61 47.09 46.52 46.93 4,145,250
09/25/2013 46.75 46.89 46.41 46.61 6,791,612
09/24/2013 46.36 47.12 46.26 46.82 7,153,012
09/23/2013 46.61 46.62 45.98 46.55 5,768,700
09/20/2013 47.56 47.59 46.67 46.78 9,949,943
09/19/2013 46.51 47.58 46.38 47.53 10,868,430
09/18/2013 45.48 46.64 45.41 46.52 10,418,340
09/17/2013 45.09 45.47 45.08 45.4 5,845,679
09/16/2013 44.48 45.42 44.37 45.14 10,213,800
09/13/2013 43.7 43.7 43.285 43.56 4,606,226
09/12/2013 43.21 43.76 43.12 43.68 6,564,968
09/11/2013 42.61 43.29 42.47 43.26 6,526,016
09/10/2013 42.48 42.62 42.24 42.52 4,672,273
09/09/2013 41.95 42.33 41.95 42.3 7,207,894
09/06/2013 41.82 42.2 41.62 41.89 7,240,121
09/05/2013 41.92 41.92 41.32 41.72 6,303,869
09/04/2013 41.75 42 41.56 41.99 6,946,541
09/03/2013 42.01 42.12 41.5475 41.72 5,035,247
08/30/2013 41.8 41.82 41.41 41.69 5,960,965
08/29/2013 41.93 42.2 41.71 41.79 4,466,263
08/28/2013 41.69 42.17 41.37 42.03 6,096,755
08/27/2013 42.01 42.06 41.5 41.67 5,998,313
08/26/2013 42.24 42.53 42.08 42.42 7,087,149
08/23/2013 41.76 42.34 41.67 42.24 6,673,834
08/22/2013 41.37 41.81 41.11 41.66 4,615,883
08/21/2013 41.5 41.72 41.22 41.32 6,792,964
08/20/2013 41.95 42.26 41.57 41.57 6,078,701
08/19/2013 41.49 42.23 41.46 41.95 6,968,497
08/16/2013 41.85 42.14 41.26 41.68 8,484,967
08/15/2013 42.56 42.62 41.71 41.98 7,261,005
08/14/2013 43.18 43.69 42.91 42.93 5,096,051
08/13/2013 43.03 43.37 42.76 43.33 6,495,098
08/12/2013 43.39 43.45 43.01 43.11 6,177,653
08/09/2013 43.79 44.1 43.49 43.69 4,189,131
08/08/2013 44.02 44.19 43.39 44 5,931,461
08/07/2013 43.96 44.07 43.69 43.74 4,702,791
08/06/2013 43.74 44.39 43.45 44.14 6,843,375
08/05/2013 43.71 43.99 43.4 43.62 5,975,488
08/02/2013 44.07 44.28 43.76 43.84 6,166,057
08/01/2013 43.7 44.23 43.46 43.99 7,702,997
07/31/2013 43.38 43.65 43.19 43.24 7,961,690
07/30/2013 44.02 44.05 43.04 43.33 9,836,818
07/29/2013 44.1 44.32 43.7 43.76 8,874,855
07/26/2013 43.82 44.27 43.15 44.22 8,224,471
07/25/2013 43.83 45.45 43.5 43.93 13,012,620
07/24/2013 45.21 45.39 44.51 44.59 5,237,312
07/23/2013 45.02 45.32 44.71 45.19 6,980,425
07/22/2013 44.26 45 44.14 45 7,308,474
07/19/2013 43.99 44.34 43.53 44.19 9,122,642
07/18/2013 44.62 44.64 43.845 43.95 8,159,284
07/17/2013 45.18 45.44 44.51 44.51 8,249,891
07/16/2013 45.19 45.52 44.89 44.99 4,515,574
07/15/2013 45.66 45.68 45.04 45.16 5,922,540
07/12/2013 45.66 46.01 45.25 45.81 8,595,470
07/11/2013 45.5 46.14 45.38 46.03 8,573,715
07/10/2013 44.46 45.05 44.46 44.86 5,274,055
07/09/2013 44.28 44.685 44.14 44.54 6,100,908
07/08/2013 44.06 44.42 43.895 43.97 6,758,296
07/05/2013 43.74 44.2501 43.41 44.18 5,466,739
07/03/2013 43.95 43.95 42.96 43.32 7,266,494
07/02/2013 44.42 44.9 43.87 43.99 10,522,700
07/01/2013 45.06 45.54 44.63 44.82 10,017,840
06/28/2013 46.01 46.53 44.68 44.69 16,341,710
06/27/2013 46.57 46.85 46.17 46.3 5,902,089
06/26/2013 45.56 46.72 45.23 46.47 9,040,845
06/25/2013 45.77 45.77 45.07 45.18 6,947,564
06/24/2013 45.32 45.96 44.8916 45.47 8,740,033
06/21/2013 45.01 46.07 44.83 45.73 15,315,780
06/20/2013 45.81 45.87 44.32 44.58 12,526,190
06/19/2013 46.6 47.03 46.03 46.05 7,825,158
06/18/2013 46.6 47 46.46 46.85 7,155,184
06/17/2013 46.97 47.08 46.13 46.44 9,537,039
06/14/2013 47.25 47.49 46.77 46.8 7,540,671
06/13/2013 46.27 47.25 46.25 47.17 8,514,841
06/12/2013 47.59 47.93 46.56 46.57 8,841,540
06/11/2013 47 47.72 46.75 47.29 9,303,103
06/10/2013 47.6 47.82 47.11 47.31 7,341,698
06/07/2013 47.09 47.5 46.85 47.5 11,201,910
06/06/2013 46.38 47.29 45.92 47 12,445,850
06/05/2013 46.73 47.08 45.77 46.17 13,963,950
06/04/2013 47.03 48.18 46.4 46.83 21,512,680
06/03/2013 47.1 49.57 46.75 47.59 27,383,830
05/31/2013 46.82 47.435 46.0025 46.01 12,290,880
05/30/2013 46.98 47.83 46.83 47.02 9,856,658
05/29/2013 47.15 47.29 46.21 46.71 9,824,724
05/28/2013 47.63 48.83 47.45 47.68 15,041,950
05/24/2013 46.56 47.55 45.81 47.4 12,605,040
05/23/2013 46.18 47.22 45.87 47 11,910,570
05/22/2013 44.84 47.48 44.84 46.4 25,342,760
05/21/2013 43.82 44.44 43.45 44.06 10,138,650
05/20/2013 43.36 44.14 43.35 43.76 9,531,206
05/17/2013 42.99 43.43 42.7 43.3 11,129,090
05/16/2013 43.69 44.54 42.63 42.77 26,047,550
05/15/2013 42.22 45.59 42.16 44.34 33,355,120
05/14/2013 41 42.32 40.95 42.21 16,784,330
05/13/2013 40.4 40.96 40.26 40.94 7,301,069
05/10/2013 40.06 40.49 39.94 40.49 7,725,618
05/09/2013 39.71 40 39.32 39.93 7,654,539
05/08/2013 40.06 40.19 39.56 39.68 7,668,268
05/07/2013 40.18 40.2 39.65 40.02 8,143,393
05/06/2013 40.12 40.16 39.85 40.02 5,827,165
05/03/2013 40.35 40.385 40.06 40.2 6,153,853
05/02/2013 39.89 40.03 39.67 40.01 8,229,165
05/01/2013 39.47 39.83 39.18 39.72 9,926,810
04/30/2013 39.83 39.83 39.18 39.72 11,840,270
04/29/2013 40.13 40.28 39.81 39.91 6,695,798
04/26/2013 40.13 40.41 39.72 40.28 10,976,300
04/25/2013 40.82 40.91 40.03 40.22 13,823,670
04/24/2013 42.26 42.28 41.39 41.45 6,816,337
04/23/2013 42.22 42.87 42 42.3 8,795,369
04/22/2013 41.17 42 40.95 41.93 10,883,280
04/19/2013 40.71 41.255 40.52 41.15 8,203,972
04/18/2013 40.72 40.83 40.31 40.55 8,496,652
04/17/2013 40.88 41.11 40.53 40.81 8,612,596
04/16/2013 41.08 41.1 40.56 41.06 9,873,677
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 your brokers before you trade


Want to trade FX?