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
2018-05-25 52.91 52.98 52.57 52.79 255,703
2018-05-24 52.67 52.695 52.14 52.695 285,346
2018-05-23 52.485 52.605 52.19 52.50 453,257
2018-05-22 52.37 52.80 52.24 52.24 266,795
2018-05-21 51.94 52.75 51.94 52.295 329,958
2018-05-18 52.79 52.84 52.46 52.64 541,653
2018-05-17 52.33 53.38 52.04 52.68 741,405
2018-05-16 52.18 52.58 52.15 52.20 330,869
2018-05-15 51.86 52.29 51.76 52.23 693,858
2018-05-14 52.00 52.56 51.76 51.98 415,650
2018-05-11 51.69 52.02 51.15 51.76 612,526
2018-05-10 51.315 51.61 51.01 51.145 495,512
2018-05-09 50.45 51.18 50.40 51.05 609,843
2018-05-08 51.11 51.11 50.05 50.485 846,398
2018-05-07 51.40 51.58 51.10 51.37 409,686
2018-05-04 51.01 51.48 50.84 51.35 412,641
2018-05-03 51.49 51.60 50.79 51.285 591,851
2018-05-02 52.20 52.26 51.31 51.39 681,656
2018-05-01 52.04 52.70 51.69 52.60 867,288
2018-04-30 52.36 52.62 51.86 52.20 729,356
2018-04-27 52.65 52.65 52.06 52.25 580,298
2018-04-26 52.01 52.01 50.59 51.86 926,880
2018-04-25 51.41 51.63 50.57 51.19 1,012,004
2018-04-24 50.93 51.95 50.90 51.555 970,329
2018-04-23 51.18 51.36 50.725 50.92 827,112
2018-04-20 51.74 51.74 51.09 51.18 891,460
2018-04-19 52.53 52.53 51.59 51.74 1,129,496
2018-04-18 52.62 52.66 52.12 52.41 1,494,311
2018-04-17 54.30 54.30 52.29 52.49 2,077,357
2018-04-16 58.17 58.17 52.76 53.99 2,985,366

» 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.