Bristol-Myers Squibb Company Historical Stock Prices

BMY 
$68.4
*  
0.90
1.33%
Get BMY Alerts
*Delayed - data as of May 27, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 26-MAY-2014 TO 26-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  67.61  68.655  67.44  68.40 5,305,138
05/26/2015 68.02 68.24 67.22 67.5 5,695,917
05/22/2015 68.73 68.73 68.2 68.3 4,419,017
05/21/2015 68.94 69.01 68.46 68.89 3,987,334
05/20/2015 68.41 69.86 68.29 69.08 7,379,027
05/19/2015 68.04 68.49 67.91 68.27 3,937,799
05/18/2015 67.64 68.13 67.59 68 4,287,450
05/15/2015 67.61 68.125 67.07 67.64 6,700,312
05/14/2015 66.9 67.88 66.3693 67.45 6,516,551
05/13/2015 67.54 68.01 67.03 67.4 4,576,542
05/12/2015 67.55 67.68 67.08 67.5 5,021,356
05/11/2015 66.99 68.43 66.95 68.11 7,213,303
05/08/2015 65.6 66.96 65.6 66.93 5,464,098
05/07/2015 64.57 65.25 64.51 65.05 4,339,720
05/06/2015 65.15 65.15 64.43 64.67 6,447,869
05/05/2015 64.7 65.34 64.7 65.03 6,069,713
05/04/2015 64.75 65.5299 64.72 65.32 4,645,217
05/01/2015 64.28 64.74 64.1494 64.66 4,421,785
04/30/2015 64.26 64.66 63.42 63.73 6,815,083
04/29/2015 64.39 64.98 63.58 64.29 4,979,107
04/28/2015 64.71 64.86 63.4 64.54 8,777,428
04/27/2015 66.05 66.1599 64.73 65.16 7,506,736
04/24/2015 65.82 66.12 65.2 65.8 5,393,163
04/23/2015 66.29 66.395 65.69 66 4,442,340
04/22/2015 66.81 66.97 66.35 66.6 5,351,689
04/21/2015 67.105 67.53 66.09 66.81 6,745,011
04/20/2015 65.73 66.25 65.24 65.86 9,361,874
04/17/2015 66.08 66.26 64.82 65.35 14,383,930
04/16/2015 63.3 63.84 62.93 63.68 4,107,310
04/15/2015 64.39 64.83 63.43 63.43 7,056,296
04/14/2015 64.18 64.41 63.56 64.03 4,484,224
04/13/2015 64.23 65.5 63.94 63.95 6,215,023
04/10/2015 63.35 64.89 63.19 64.64 4,958,101
04/09/2015 63.53 64.1 62.96 63.46 4,107,576
04/08/2015 63.08 63.85 62.89 63.52 4,179,482
04/07/2015 63.4 63.9 62.98 63 4,318,025
04/06/2015 62.74 63.56 62.66 63 5,185,829
04/02/2015 63.72 63.94 63.055 63.23 5,024,448
04/01/2015 64.2 64.2 62.8822 63.56 8,836,429
03/31/2015 65.48 65.74 64.5 64.5 7,822,833
03/30/2015 65.57 66.12 65.29 65.76 4,158,990
03/27/2015 65.19 66.11 65 65.26 4,962,330
03/26/2015 64.56 65.52 64.15 65 5,799,704
03/25/2015 65.7 66.395 64.65 64.7 7,000,761
03/24/2015 66.82 67.26 65.54 65.69 10,515,920
03/23/2015 67.72 68.12 67.29 67.58 4,522,637
03/20/2015 69 69.2 67.74 67.76 10,013,730
03/19/2015 68.37 68.68 68.09 68.32 4,069,668
03/18/2015 67.27 68.69 66.78 68.47 6,641,955
03/17/2015 67.61 67.84 67.26 67.62 5,293,728
03/16/2015 67.11 68.2 67.08 68.03 6,416,066
03/13/2015 66.43 67.46 66.37 66.87 5,223,637
03/12/2015 65.79 67.38 65.73 66.65 7,555,466
03/11/2015 66.11 66.3 65.43 65.6 4,815,780
03/10/2015 65.78 66.5 64.95 65.53 6,377,390
03/09/2015 65.25 66.55 65.0701 66.36 7,410,935
03/06/2015 66.21 66.21 64.87 65.12 6,529,096
03/05/2015 65.99 67.18 65.69 66.05 12,552,320
03/04/2015 61.75 65.915 61.18 65.67 17,446,260
03/03/2015 62.25 62.25 61.34 61.92 4,228,320
03/02/2015 61.12 62.46 61.04 62.3 6,545,621
02/27/2015 61.24 61.55 60.87 60.92 3,986,065
02/26/2015 61.19 61.605 60.75 61.46 3,982,628
02/25/2015 61.37 61.48 60.7 61.22 4,936,895
02/24/2015 61.15 61.5 60.64 61.45 4,622,759
02/23/2015 60.48 61.49 60.34 61.29 5,763,527
02/20/2015 59.32 60.555 59.28 60.52 6,659,987
02/19/2015 59.65 59.99 58.97 59.55 4,249,464
02/18/2015 60.06 60.06 58.84 60.01 6,787,698
02/17/2015 60.08 60.45 59.78 60.1 4,478,940
02/13/2015 59.71 60.05 59.46 60.04 5,163,116
02/12/2015 59.65 59.76 59.23 59.48 4,557,220
02/11/2015 59.62 59.96 58.85 59.31 4,104,101
02/10/2015 59.17 59.91 59.13 59.83 5,403,283
02/09/2015 59.32 59.75 58.65 58.85 3,965,606
02/06/2015 59.98 60.28 59.44 59.67 4,356,576
02/05/2015 59.41 60.33 59.28 60.23 3,895,586
02/04/2015 59.51 59.75 58.76 59.24 7,261,100
02/03/2015 60.6 60.77 59.19 59.86 7,309,156
02/02/2015 60.71 60.74 59.242 60.23 6,929,421
01/30/2015 60.77 61.34 60.17 60.27 8,225,774
01/29/2015 61.2 61.31 60.27 61.14 6,394,378
01/28/2015 62.42 62.85 61.17 61.33 6,293,715
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
10/24/2014 52.56 54.36 52.48 53.63 8,996,080
10/23/2014 52 52.89 52 52.5 7,481,404
10/22/2014 52.01 52.31 51.67 51.84 6,227,150
10/21/2014 51.01 52.11 50.76 51.95 6,751,000
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?