Quantcast

Historical Stock Prices

BMY 
$52.12
*  
1.52
2.83%
Get BMY Alerts
*Delayed - data as of Dec. 14, 2018  -  Find a broker to begin trading BMY now
Exchange:NYSE
Industry: Health Care
Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 14-SEP-2018 TO 14-DEC-2018

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.
12/14/2018 53.21 53.26 51.93 52.12 10,013,200
12/13/2018 53.51 53.935 53.31 53.64 7,127,691
12/12/2018 53 54.25 52.96 53.44 7,447,179
12/11/2018 53.07 53.17 51.92 52.43 6,674,510
12/10/2018 53.25 53.29 51.37 52.58 8,036,792
12/07/2018 53.23 53.8 52.75 53.08 9,402,802
12/06/2018 52.16 53.25 51.66 53.25 11,210,750
12/04/2018 53.42 53.83 51.95 52.03 9,146,613
12/03/2018 53.58 53.99 52.95 53.28 9,391,959
11/30/2018 51.8 53.48 51.75 53.46 13,895,740
11/29/2018 51.99 52.37 51.38 51.82 7,428,202
11/28/2018 51.45 52.33 51.26 52 7,995,039
11/27/2018 50.69 51.25 49.86 51.15 16,558,060
11/26/2018 53.39 53.47 52.35 52.73 6,745,103
11/23/2018 52.98 53.44 52.68 52.93 2,328,100
11/21/2018 53.8 53.88 52.95 53.2 6,934,600
11/20/2018 53.01 53.81 52.9003 53.52 12,617,350
11/19/2018 53.96 54.13 52.99 53.48 11,079,110
11/16/2018 53.59 54.81 53.43 54.07 10,088,740
11/15/2018 52.15 53.35 51.7068 53.27 7,575,876
11/14/2018 52.89 52.94 52.275 52.59 6,274,968
11/13/2018 53.02 53.32 52.3 52.59 4,338,605
11/12/2018 53.36 53.53 52.7 52.85 5,865,735
11/09/2018 52.8 53.62 52.6 53.39 8,107,392
11/08/2018 53.01 53.67 52.62 52.81 6,982,882
11/07/2018 51.88 53.11 51.88 52.99 9,483,921
11/06/2018 51.97 52.12 50.5 51.35 10,195,900
11/05/2018 51.31 52.13 51.22 52.03 6,803,469
11/02/2018 52.46 52.49 50.375 50.69 9,236,479
11/01/2018 50.68 52.235 50.64 52.13 8,071,194
10/31/2018 50.4 51.16 50.11 50.54 9,513,710
10/30/2018 49.72 50.19 49.08 50.02 11,263,830
10/29/2018 51.18 51.21 49.2 49.73 10,028,530
10/26/2018 49.21 51.06 48.79 50.43 13,671,610
10/25/2018 48.83 50.37 46.94 49.21 16,206,240
10/24/2018 50.7 51.17 48.67 48.83 13,576,970
10/23/2018 50.52 51.03 49.83 50.65 15,368,610
10/22/2018 51.25 51.9 50.51 50.88 24,631,070
10/19/2018 55.85 55.85 54.29 54.3 14,980,580
10/18/2018 57.5 57.53 55.7 55.98 13,606,260
10/17/2018 57.93 59.275 57.66 58.9 6,545,515
10/16/2018 57.93 58.09 57.12 57.83 6,445,283
10/15/2018 57.7 58.195 57.345 57.61 6,356,565
10/12/2018 57.81 57.96 56.66 57.51 10,484,760
10/11/2018 60.77 60.77 57.021 57.5 12,525,170
10/10/2018 62.93 63.35 60.75 60.77 10,419,840
10/09/2018 62.71 63.69 62.47 63.23 6,618,652
10/08/2018 62.46 63.15 62.21 62.9 7,758,925
10/05/2018 62.48 62.89 62.12 62.41 3,798,200
10/04/2018 62.23 62.6 61.9 62.36 4,368,600
10/03/2018 62.99 63.205 62.32 62.65 4,742,449
10/02/2018 62.23 62.82 61.92 62.8 5,330,123
10/01/2018 62.37 62.645 62.04 62.1 4,343,983
09/28/2018 61.95 62.11 61.685 62.08 3,690,953
09/27/2018 61.66 62.09 61.47 61.95 4,649,122
09/26/2018 61.88 62.38 61.42 61.62 5,841,979
09/25/2018 61.82 62.515 61.735 61.82 5,904,151
09/24/2018 61.99 62.29 61.275 61.59 3,411,923
09/21/2018 61.87 62.615 61.75 62.25 9,008,865
09/20/2018 60.83 61.95 60.82 61.75 4,496,909
09/19/2018 61.54 62.24 60.59 60.8 4,446,566
09/18/2018 61.18 61.655 61.13 61.48 3,677,501
09/17/2018 60.85 61.5 60.66 61.3 4,410,354
09/14/2018 60.67 60.72 60.29 60.69 3,795,745
*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?

Smart Portfolio