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
2018-08-21 60.39 60.61 60.12 60.12 329,641
2018-08-20 60.96 61.03 60.38 60.39 452,335
2018-08-17 61.45 61.45 60.83 60.935 855,033
2018-08-16 60.30 61.29 59.97 61.075 575,879
2018-08-15 59.54 60.32 59.54 60.32 321,143
2018-08-14 59.59 60.12 59.56 59.94 355,288
2018-08-13 59.77 59.79 59.27 59.40 316,322
2018-08-10 59.61 59.69 59.02 59.37 301,423
2018-08-09 59.72 59.76 59.43 59.525 298,787
2018-08-08 58.87 60.35 58.87 60.195 555,515
2018-08-07 59.29 59.43 58.84 58.985 359,675
2018-08-06 59.19 59.59 58.81 59.32 386,249
2018-08-03 59.27 59.33 58.94 59.11 335,382
2018-08-02 59.36 59.71 58.68 59.30 545,119
2018-08-01 59.01 60.18 58.81 59.66 632,711
2018-07-31 59.39 59.39 58.52 58.645 465,744
2018-07-30 57.09 58.95 57.09 58.94 814,003
2018-07-27 58.36 58.36 56.84 56.93 564,303
2018-07-26 60.05 60.73 56.25 57.75 1,093,750
2018-07-25 58.08 59.15 58.08 59.14 603,203
2018-07-24 56.29 58.11 56.29 58.09 666,032
2018-07-23 55.96 56.15 55.49 55.92 662,123
2018-07-20 56.67 56.77 56.48 56.705 341,377
2018-07-19 56.80 56.81 56.12 56.55 343,802
2018-07-18 56.43 56.90 56.40 56.855 249,403
2018-07-17 56.61 56.75 56.42 56.64 270,726
2018-07-16 56.905 56.905 56.22 56.42 246,445
2018-07-13 56.64 57.05 56.56 56.89 269,263
2018-07-12 56.39 56.82 56.21 56.73 383,100
2018-07-11 56.08 56.08 55.58 55.80 327,044

» 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.