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
2019-02-19 51.76 51.89 51.29 51.38 531,679
2019-02-15 51.07 51.86 50.97 51.67 967,240
2019-02-14 50.79 51.31 50.54 50.91 825,276
2019-02-13 49.75 51.15 49.75 50.97 936,404
2019-02-12 50.01 50.10 49.55 49.735 681,643
2019-02-11 50.27 50.28 49.60 50.07 904,451
2019-02-08 49.95 50.20 49.62 50.105 394,992
2019-02-07 50.61 50.61 49.81 50.05 748,618
2019-02-06 50.28 51.20 50.26 51.20 737,504
2019-02-05 50.87 50.91 50.12 50.215 1,281,409
2019-02-04 50.71 50.80 49.68 50.80 1,956,929
2019-02-01 49.00 50.00 48.67 49.935 1,309,782
2019-01-31 49.08 49.49 48.69 49.435 594,862
2019-01-30 48.54 49.17 48.22 48.85 460,800
2019-01-29 48.33 48.62 47.92 48.34 451,322
2019-01-28 48.70 48.72 48.20 48.36 416,334
2019-01-25 49.21 49.46 48.59 48.89 953,950
2019-01-24 48.46 50.39 48.46 49.08 1,091,962
2019-01-23 50.11 50.30 49.62 50.175 752,432
2019-01-22 49.24 49.68 49.06 49.50 796,057
2019-01-18 49.66 50.135 49.01 50.01 842,260
2019-01-17 48.83 49.86 48.57 49.42 1,258,896
2019-01-16 49.47 50.17 49.18 49.22 829,954
2019-01-15 48.11 49.78 48.11 49.62 999,488
2019-01-14 48.24 48.36 47.58 48.035 777,645
2019-01-11 47.16 47.97 47.16 47.93 633,240
2019-01-10 46.96 47.95 46.45 47.62 1,202,781
2019-01-09 47.83 47.83 46.79 46.96 1,080,263
2019-01-08 48.89 48.89 47.04 47.93 964,067
2019-01-07 46.93 48.72 46.40 48.355 1,494,490

» 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.