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
2018-11-20 53.43 53.74 52.93 53.59 894,521
2018-11-19 53.92 54.13 53.12 53.38 847,645
2018-11-16 53.835 54.55 53.47 54.12 753,381
2018-11-15 51.99 53.31 51.99 53.16 554,245
2018-11-14 52.70 52.90 52.29 52.70 337,290
2018-11-13 53.12 53.23 52.35 52.62 355,472
2018-11-12 53.42 53.42 52.76 52.83 392,600
2018-11-09 52.78 53.60 52.63 53.45 641,442
2018-11-08 53.08 53.55 52.68 52.80 559,734
2018-11-07 51.90 53.05 51.90 53.05 603,578
2018-11-06 52.01 52.01 50.72 51.30 606,087
2018-11-05 51.34 52.11 51.34 52.005 393,166
2018-11-02 51.51 51.51 50.47 50.63 818,361
2018-11-01 51.39 52.22 51.39 52.17 550,633
2018-10-31 50.69 51.08 50.47 50.57 657,438
2018-10-30 49.74 50.07 49.13 50.07 835,980
2018-10-29 50.50 50.61 49.35 49.53 823,029
2018-10-26 49.35 51.01 49.295 50.585 1,076,777
2018-10-25 48.26 50.24 48.26 49.18 888,410
2018-10-24 50.41 50.74 48.98 49.00 1,131,295
2018-10-23 50.06 51.00 49.95 50.66 1,429,281
2018-10-22 51.35 51.39 50.60 50.60 1,504,187
2018-10-19 54.97 55.00 54.34 54.34 1,292,249
2018-10-18 56.78 56.87 55.84 56.00 1,051,285
2018-10-17 57.97 59.20 57.77 58.99 576,398
2018-10-16 57.91 57.91 57.20 57.81 453,715
2018-10-15 57.94 58.18 57.62 57.72 553,731
2018-10-12 57.31 57.93 56.82 57.62 771,340
2018-10-11 59.50 59.50 57.42 57.77 1,037,441
2018-10-10 63.25 63.25 60.87 60.87 786,761

» 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.