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
2017-12-12 63.28 63.62 63.26 63.33 250,404
2017-12-11 62.18 63.35 62.18 63.05 228,199
2017-12-08 61.82 62.65 61.82 62.385 295,146
2017-12-07 61.30 61.85 61.30 61.82 294,631
2017-12-06 62.01 62.01 60.88 60.88 274,827
2017-12-05 62.86 62.86 61.66 62.04 293,054
2017-12-04 63.15 63.83 62.50 62.50 358,994
2017-12-01 63.37 63.52 62.55 63.20 254,035
2017-11-30 63.46 63.69 62.58 63.18 317,807
2017-11-29 62.28 63.38 61.97 63.0075 265,281
2017-11-28 61.99 62.92 61.99 62.43 304,351
2017-11-27 61.68 61.74 61.40 61.54 136,954
2017-11-24 61.23 61.59 61.23 61.45 108,346
2017-11-22 61.46 61.73 61.03 61.20 177,374
2017-11-21 61.33 61.715 61.06 61.345 206,245
2017-11-20 60.98 60.98 60.21 60.79 265,548
2017-11-17 61.76 61.88 61.075 61.32 237,036
2017-11-16 61.24 61.95 61.04 61.93 260,303
2017-11-15 61.12 61.21 60.60 61.09 212,949
2017-11-14 60.825 61.63 60.82 61.30 185,503
2017-11-13 60.61 61.08 60.54 60.98 259,163
2017-11-10 61.59 61.60 60.38 60.68 320,423
2017-11-09 62.28 62.30 61.78 61.93 284,912
2017-11-08 61.90 62.79 61.73 62.63 240,177
2017-11-07 61.81 62.32 61.67 61.76 289,778
2017-11-06 62.03 62.22 61.29 61.69 364,423
2017-11-03 62.07 62.18 61.82 62.18 263,708
2017-11-02 62.17 62.87 62.07 62.11 268,504
2017-11-01 62.24 62.325 61.74 62.18 252,722
2017-10-31 61.015 61.89 60.83 61.69 533,371

» 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.