Quantcast

Bristol-Myers Squibb Company Common Stock Historical Stock Prices

BMY 
$54.3
*  
1.68
3%
Get BMY Alerts
*Delayed - data as of Oct. 19, 2018  -  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
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 18-JUL-2018 TO 18-OCT-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.
16:00 55.85 55.85 54.29 54.30 14,979,527
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
09/13/2018 60.7 60.96 59.52 60.79 6,046,563
09/12/2018 60.53 60.64 59.88 60.33 7,025,483
09/11/2018 60.85 61.01 60.44 60.49 3,536,683
09/10/2018 61.5 61.77 60.8 60.86 3,778,258
09/07/2018 60.72 61.4142 60.64 61.31 3,359,684
09/06/2018 61.03 61.38 60.87 60.94 4,979,534
09/05/2018 60.6 61.31 60.41 61.2 6,248,380
09/04/2018 60.5 60.69 59.88 60.48 4,728,302
08/31/2018 60.47 60.7 60.21 60.55 3,344,106
08/30/2018 61.05 61.23 60.48 60.69 3,917,648
08/29/2018 60.1 61.25 60.06 61.12 4,508,087
08/28/2018 59.93 60.28 59.68 60.17 3,051,082
08/27/2018 60.23 60.63 59.955 60.01 4,334,351
08/24/2018 60.1 60.25 59.635 59.97 4,575,653
08/23/2018 60.54 60.725 59.92 60.09 3,415,026
08/22/2018 60.12 60.74 59.87 60.57 5,549,571
08/21/2018 60.41 60.66 60.06 60.08 5,077,894
08/20/2018 61.11 61.11 60.32 60.32 6,138,450
08/17/2018 61.3 61.59 60.8 60.89 8,798,774
08/16/2018 60.28 61.3525 59.93 61.11 7,056,244
08/15/2018 59.87 60.42 59.39 60.26 4,712,573
08/14/2018 59.3 60.14 59.3 59.96 4,732,697
08/13/2018 59.2 59.8 59.12 59.42 4,638,987
08/10/2018 59.62 59.83 58.98 59.31 3,521,545
08/09/2018 59.77 60.14 59.35 59.53 3,997,468
08/08/2018 59.34 60.44 58.86 60.17 6,955,107
08/07/2018 59.38 59.485 58.83 58.98 4,786,866
08/06/2018 59.03 59.63 58.72 59.39 5,524,834
08/03/2018 59.15 59.345 58.89 59.16 4,666,499
08/02/2018 59.5 59.725 58.635 59.27 5,852,170
08/01/2018 58.86 60.19 58.77 59.62 7,722,681
07/31/2018 59.14 59.42 58.41 58.75 6,560,957
07/30/2018 56.92 59.02 56.82 58.93 8,075,360
07/27/2018 58.56 58.76 56.83 56.92 6,386,999
07/26/2018 60.11 60.99 56.08 57.92 14,645,600
07/25/2018 58.08 59.21 57.95 59.04 8,873,665
07/24/2018 56.08 58.27 56.0401 58.26 9,462,159
07/23/2018 56.01 56.17 55.4501 55.88 7,584,036
07/20/2018 56.6 56.8801 56.42 56.71 4,768,353
07/19/2018 56.84 56.93 56.08 56.54 3,790,527
07/18/2018 56.58 56.91 56.29 56.88 3,730,348
*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