49.42 Up +0.03 +0.06%
Find prices for:
BRISTOL-MYERS SQUIBB CO. Download file
DATE HIGH LOW OPEN CLOSE VOLUME
07/25/2014 49.48 49.02 49.34 49.39 5,872,244
07/18/2014 49.19 48.28 48.5 49.12 7,450,147
07/11/2014 48.7 48.27 48.4 48.62 3,759,372
07/03/2014 48.62 48.12 48.4 48.44 3,204,129
06/27/2014 49.8 48.91 49.55 49.05 13,492,257
06/20/2014 48.01 47.49 47.67 47.79 15,352,444
06/13/2014 47.37 46.76 46.88 47.09 6,284,994
06/06/2014 47.49 46.89 47.4 47.25 7,643,375
05/30/2014 49.99 49.35 49.56 49.74 8,671,946
05/23/2014 49.09 48.57 48.82 48.79 4,340,353
05/16/2014 49.18 48.58 49.06 48.78 11,151,358
05/09/2014 51.39 50.3 50.9 51.18 6,987,174
05/02/2014 49.85 49.28 49.5 49.8 8,288,267
04/25/2014 50.88 50.31 50.58 50.5 5,581,579
04/17/2014 49.68 48.95 49.04 49.46 6,670,783
04/11/2014 49.48 48.75 49.08 48.83 8,079,440
04/04/2014 51.71 49.89 51.28 49.89 8,436,223
03/28/2014 53.02 51.47 52.71 51.82 6,318,789
03/21/2014 54.97 52.06 54.31 52.06 17,016,749
03/14/2014 54.44 53.88 54.16 54 8,054,511
03/07/2014 55.91 54.87 55.73 55.83 5,138,372
02/28/2014 54.92 53.4 53.91 53.77 7,803,059
02/21/2014 54.57 53.38 53.41 54.14 7,107,321
02/14/2014 54.47 53.4 53.41 54.37 8,241,355
02/07/2014 50.37 48.96 48.98 50.33 8,585,289
01/31/2014 50.47 49.76 50.04 49.97 7,726,354
01/24/2014 55.47 50.31 54.6 50.94 29,327,432
01/17/2014 55.07 54.26 54.92 54.36 8,919,343
01/10/2014 56.28 55.42 55.82 56.18 14,494,885
01/03/2014 53.18 52.37 52.41 52.85 4,485,149
12/27/2013 53.8 53.08 53.66 53.15 3,658,583
12/20/2013 54.38 53.14 54 53.37 11,075,263
12/13/2013 50.87 50.11 50.71 50.73 5,361,707
12/06/2013 51.31 50.22 51.2 50.68 8,421,284
11/29/2013 52.08 51.34 51.95 51.38 3,020,658
11/22/2013 53.54 52.19 52.46 53.41 8,475,598
11/15/2013 53 52.14 52.76 52.42 9,196,772
11/08/2013 52.42 51.26 51.32 52.35 7,655,282
11/01/2013 53.2 52.36 52.63 52.48 7,328,589
11/01/2013 0.35 Ex-dividend
10/25/2013 49.35 48.53 49.23 48.77 5,949,891
10/18/2013 49.91 49.17 49.91 49.72 6,559,214
10/11/2013 47.88 47.36 47.88 47.68 5,153,754
10/04/2013 47.55 46.33 46.68 47.52 6,265,246
09/27/2013 46.72 45.9 46.59 46.2 8,514,355
09/20/2013 47.59 46.67 47.56 46.78 9,966,698
09/13/2013 43.7 43.29 43.7 43.56 4,606,326
09/06/2013 42.2 41.62 41.82 41.89 7,240,232
08/30/2013 41.82 41.41 41.8 41.69 5,960,965
08/23/2013 42.34 41.67 41.76 42.24 6,673,939
08/16/2013 42.14 41.26 41.85 41.68 8,485,186
08/09/2013 44.1 43.49 43.79 43.69 4,189,131
08/02/2013 44.28 43.76 44.07 43.84 6,182,163
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 12:31 PM ET