BRISTOL MYERS SQUIBB Historical Stock Price

Below is the stock price history for Bristol Myers Squibb BMY. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Bristol Myers Squibb stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Bristol Myers Squibb Historical Stock Price

Date	Open	High	Low	Close	Volume
2013-05-20	43.38	44.13	43.36	43.75	863,980
2013-05-17	43.06	43.42	42.70	43.28	1,001,951
2013-05-16	43.68	44.53	42.64	42.76	2,024,772
2013-05-15	42.18	45.59	42.18	44.375	2,889,736
2013-05-14	41.00	42.32	40.99	42.24	1,173,141
2013-05-13	40.35	40.955	40.30	40.95	668,432
2013-05-10	39.985	40.49	39.96	40.49	536,618
2013-05-09	39.70	39.995	39.325	39.92	615,980
2013-05-08	40.01	40.18	39.56	39.665	687,685
2013-05-07	40.185	40.19	39.65	40.01	523,059
2013-05-06	40.11	40.14	39.86	40.005	511,924
2013-05-03	40.36	40.385	40.07	40.20	527,890
2013-05-02	39.88	40.03	39.67	40.01	732,005
2013-05-01	39.39	39.82	39.185	39.69	862,194
2013-04-30	39.84	39.84	39.18	39.70	1,004,315
2013-04-29	40.23	40.23	39.81	39.90	515,084
2013-04-25	40.82	40.91	40.05	40.205	1,339,961
2013-04-24	41.89	41.96	41.39	41.42	639,431
2013-04-23	42.10	42.86	42.05	42.295	769,739
2013-04-22	41.17	42.00	40.95	41.93	589,860
2013-04-19	40.76	41.25	40.52	41.155	669,852
2013-04-18	40.70	40.82	40.31	40.57	859,544
2013-04-17	40.88	41.10	40.54	40.82	676,188
2013-04-16	40.93	41.10	40.57	41.05	787,115
2013-04-15	41.35	41.50	40.74	40.74	838,072
2013-04-12	41.05	41.495	41.03	41.43	442,945
2013-04-11	41.21	41.45	41.08	41.28	406,841
2013-04-10	40.94	41.215	40.685	41.21	397,084
2013-04-09	40.78	41.00	40.67	40.82	492,134
2013-04-08	40.51	40.735	40.14	40.72	443,311

» More Bristol Myers Squibb Stock Price History