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. The Bristol Myers Squibb stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Bristol Myers Squibb Historical Stock Price

DateOpenHighLowCloseVolume
2018-02-20 68.54 68.67 67.11 67.41 825,998
2018-02-16 68.91 69.99 68.60 69.08 1,436,299
2018-02-15 67.95 69.39 67.28 68.59 1,753,022
2018-02-14 63.58 65.85 63.58 65.53 1,052,915
2018-02-13 62.96 64.05 62.90 63.99 467,656
2018-02-12 62.97 63.57 62.38 63.22 458,738
2018-02-09 63.01 63.15 60.57 63.15 1,216,411
2018-02-08 62.61 64.75 62.61 63.01 1,504,468
2018-02-07 60.51 62.67 60.47 62.67 649,965
2018-02-06 59.62 61.07 58.63 60.92 1,492,558
2018-02-05 65.75 65.75 61.00 61.30 1,744,848
2018-02-02 63.62 64.22 63.04 63.53 749,463
2018-02-01 62.21 62.95 62.10 62.61 454,314
2018-01-31 63.87 63.87 62.05 62.57 638,918
2018-01-30 64.02 64.50 63.64 64.19 343,684
2018-01-29 64.51 64.92 64.48 64.58 465,012
2018-01-26 63.79 64.60 63.79 64.14 502,487
2018-01-25 63.73 64.17 63.26 63.40 397,624
2018-01-24 63.61 63.955 63.16 63.855 553,895
2018-01-23 62.93 63.65 62.88 63.52 368,971
2018-01-22 62.07 63.41 62.07 63.14 360,707
2018-01-19 62.07 62.38 61.60 62.34 415,013
2018-01-18 61.59 61.85 61.15 61.71 282,382
2018-01-17 60.50 61.97 60.38 61.835 694,510
2018-01-16 61.55 61.60 59.50 59.94 993,359
2018-01-12 62.73 63.16 62.58 62.79 436,538
2018-01-11 61.93 62.51 61.91 62.51 389,202
2018-01-10 61.45 61.94 61.23 61.94 325,752
2018-01-09 62.03 62.04 61.63 61.85 403,943
2018-01-08 61.83 62.14 61.22 62.04 263,918

» More Bristol Myers Squibb Stock Price History

To see other companies like Bristol Myers Squibb (BMY), view our stock market today for news, and other data.