BMY Historical Prices | Bristol-Myers Squibb Company Co Stock

All Ordinaries

1.52%

Bristol-Myers Squibb Company (BMY)

-NYSE

47.40 0.40(0.85%) 25 May 06:00|After Hours : 47.43 0.03 (0.06%) 25 May 08:22

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
24 May 2013	46.56	47.55	45.81	47.40	12,605,100	47.40
23 May 2013	46.18	47.22	45.87	47.00	11,910,600	47.00
22 May 2013	44.84	47.48	44.84	46.40	25,345,900	46.40
21 May 2013	43.82	44.44	43.45	44.06	10,156,700	44.06
20 May 2013	43.36	44.14	43.35	43.76	9,532,500	43.76
17 May 2013	42.99	43.43	42.70	43.30	11,128,100	43.30
16 May 2013	43.69	44.54	42.63	42.77	26,059,700	42.77
15 May 2013	42.22	45.59	42.16	44.34	33,357,300	44.34
14 May 2013	41.00	42.32	40.95	42.21	16,783,000	42.21
13 May 2013	40.40	40.96	40.26	40.94	7,298,700	40.94
10 May 2013	40.06	40.49	39.94	40.49	7,725,500	40.49
9 May 2013	39.71	40.00	39.32	39.93	7,654,600	39.93
8 May 2013	40.06	40.19	39.56	39.68	7,678,900	39.68
7 May 2013	40.18	40.20	39.65	40.02	8,143,400	40.02
6 May 2013	40.12	40.16	39.85	40.02	5,827,200	40.02
3 May 2013	40.35	40.38	40.06	40.20	6,184,200	40.20
2 May 2013	39.89	40.03	39.67	40.01	8,235,800	40.01
1 May 2013	39.47	39.83	39.18	39.72	9,958,300	39.72
30 Apr 2013	39.83	39.83	39.18	39.72	11,857,100	39.72
29 Apr 2013	40.13	40.28	39.81	39.91	6,717,600	39.91
26 Apr 2013	40.13	40.41	39.72	40.28	10,983,900	40.28
25 Apr 2013	40.82	40.91	40.03	40.22	13,873,200	40.22
24 Apr 2013	42.26	42.28	41.39	41.45	6,817,200	41.45
23 Apr 2013	42.22	42.87	42.00	42.30	8,816,400	42.30
22 Apr 2013	41.17	42.00	40.95	41.93	10,883,200	41.93
19 Apr 2013	40.71	41.26	40.52	41.15	8,233,800	41.15
18 Apr 2013	40.72	40.83	40.31	40.55	8,538,800	40.55
17 Apr 2013	40.88	41.11	40.53	40.81	8,612,600	40.81
16 Apr 2013	41.08	41.10	40.56	41.06	9,873,700	41.06
15 Apr 2013	41.36	41.50	40.70	40.75	9,015,000	40.75
12 Apr 2013	41.03	41.50	41.02	41.42	7,196,300	41.42
11 Apr 2013	41.27	41.46	41.06	41.30	6,937,200	41.30
10 Apr 2013	40.84	41.22	40.68	41.19	7,595,900	41.19
9 Apr 2013	40.70	41.00	40.67	40.83	8,696,000	40.83
8 Apr 2013	40.52	40.74	40.14	40.73	7,201,600	40.73
5 Apr 2013	40.22	40.76	40.05	40.61	6,491,800	40.61
4 Apr 2013	40.96	41.21	40.66	40.78	8,596,200	40.78
3 Apr 2013	41.22	41.37	40.95	41.07	12,053,600	41.07
03/04/2013	0.35 Dividend
2 Apr 2013	41.18	41.79	41.17	41.68	9,125,800	41.33
1 Apr 2013	41.12	41.36	40.93	41.14	6,612,500	40.79
28 Mar 2013	40.95	41.25	40.81	41.19	10,885,800	40.84
27 Mar 2013	40.49	40.84	40.36	40.78	5,791,800	40.44
26 Mar 2013	40.30	40.74	40.15	40.68	6,779,100	40.34
25 Mar 2013	40.46	40.46	39.99	40.26	26,233,800	39.92
22 Mar 2013	39.94	40.48	39.80	40.39	25,838,700	40.05
21 Mar 2013	39.81	39.90	39.68	39.71	8,730,500	39.38
20 Mar 2013	39.49	39.96	39.38	39.87	12,545,500	39.54
19 Mar 2013	38.94	39.41	38.85	39.34	9,687,100	39.01
18 Mar 2013	38.44	39.13	38.41	38.88	9,021,500	38.55
15 Mar 2013	38.47	38.98	38.26	38.96	13,210,500	38.63
14 Mar 2013	38.50	38.61	38.13	38.48	12,365,700	38.16
13 Mar 2013	38.16	38.57	37.96	38.49	9,563,400	38.17
12 Mar 2013	37.53	38.22	37.53	38.22	10,267,000	37.90
11 Mar 2013	37.29	37.66	37.26	37.52	6,714,900	37.20
8 Mar 2013	37.55	37.65	37.30	37.40	10,532,000	37.09
7 Mar 2013	37.78	37.81	37.51	37.53	7,642,000	37.21
6 Mar 2013	37.61	37.85	37.49	37.76	7,226,200	37.44
5 Mar 2013	37.00	37.60	37.00	37.57	7,663,900	37.25
4 Mar 2013	36.43	36.95	36.43	36.94	7,199,800	36.63
1 Mar 2013	36.89	37.25	36.79	37.15	9,749,800	36.84
28 Feb 2013	37.07	37.15	36.75	36.97	9,315,100	36.66
27 Feb 2013	36.42	37.22	36.31	37.10	7,366,000	36.79
26 Feb 2013	36.54	36.78	36.32	36.39	6,688,600	36.08
25 Feb 2013	36.98	37.09	36.34	36.34	7,779,200	36.03
22 Feb 2013	36.71	36.97	36.71	36.90	5,027,800	36.59
21 Feb 2013	36.61	36.78	36.51	36.69	7,056,600	36.38
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo!7 nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo!7 site, you agree not to redistribute the information found therein.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Search for share prices

More On BMY

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Bristol-Myers Squibb Company (BMY)