Bristol-Myers Squibb Co

(NYSE: BMY)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
43.79 Up +0.49 +1.13%
Find prices for:
MORE ON BMY
BRISTOL-MYERS SQUIBB CO Download file
DATE HIGH LOW OPEN CLOSE VOLUME
5/13/2013 45.59 40.26 40.4 43.3 94,644,400
5/6/2013 40.49 39.32 40.12 40.49 37,031,200
4/29/2013 40.39 39.18 40.13 40.2 42,960,400
4/22/2013 42.87 39.72 41.17 40.28 51,381,200
4/15/2013 41.5 40.31 41.36 41.15 44,273,800
4/8/2013 41.5 40.14 40.52 41.42 37,631,400
4/3/2013 0.35 Ex-dividend
4/1/2013 41.79 40.05 41.12 40.61 42,884,000
3/25/2013 41.25 39.99 40.46 41.19 49,697,800
3/18/2013 40.48 38.41 38.44 40.39 65,825,700
3/11/2013 38.98 37.26 37.29 38.96 52,139,200
3/4/2013 37.85 36.43 36.43 37.4 40,268,500
2/25/2013 37.25 36.31 36.98 37.15 40,922,900
2/18/2013 36.99 36.51 36.58 36.9 23,382,900
2/11/2013 37.08 36.03 36.85 36.58 38,418,000
2/4/2013 37.09 36.28 36.49 37.03 51,054,200
1/28/2013 36.97 35.77 36.18 36.91 59,610,500
1/21/2013 36.71 34.32 34.37 36.69 63,541,300
1/14/2013 34.48 34.02 34.13 34.46 34,200,800
1/7/2013 34.23 33.21 33.27 34.13 42,457,400
1/2/2013 0.35 Ex-dividend
12/31/2012 33.43 32.17 32.34 33.35 43,530,200
12/24/2012 32.55 31.85 32.42 31.9 20,261,900
12/17/2012 33.1 32.18 32.72 32.56 56,764,900
12/10/2012 33.55 32.46 32.5 32.73 42,288,900
12/3/2012 32.95 32.37 32.71 32.56 37,819,700
11/26/2012 33.04 32.1 32.51 32.63 34,382,000
11/19/2012 32.67 31.78 31.91 32.62 23,767,100
11/12/2012 32.25 30.64 32.19 31.71 67,979,300
11/5/2012 33.45 31.99 33.1 32.23 38,588,200
10/29/2012 33.86 33.03 33.6 33.18 34,277,800
10/22/2012 34.04 32.7 33.65 33.62 58,250,400
10/15/2012 34.55 33 33.05 33.81 52,713,200
10/8/2012 33.68 32.92 33.53 33.09 40,210,600
10/3/2012 0.34 Ex-dividend
10/1/2012 35.59 33.39 33.79 33.64 50,963,700
9/24/2012 34.24 33.52 33.6 33.75 56,880,600
9/17/2012 33.71 32.82 33.3 33.61 65,121,100
9/10/2012 33.85 33.13 33.2 33.24 47,393,400
9/3/2012 33.58 32.84 33.04 33.3 30,860,200
8/27/2012 33.26 32.47 32.62 33.01 43,494,400
8/20/2012 32.74 31.37 31.51 32.57 57,335,300
8/13/2012 32.07 31.47 31.67 31.57 58,455,900
8/6/2012 32.82 31.67 32.78 31.73 65,492,500
7/30/2012 36 32.41 35.95 32.64 83,851,100
7/23/2012 36.18 34.48 35.11 36.05 44,790,400
7/16/2012 36.15 35.18 35.41 35.42 42,708,600
7/9/2012 35.5 34.43 34.49 35.37 45,285,500
7/3/2012 0.34 Ex-dividend
7/2/2012 36.34 34.37 35.74 34.61 43,361,500
6/25/2012 35.95 33.87 33.89 35.95 60,756,600
6/18/2012 35.38 34.12 34.15 35.36 63,156,500
6/11/2012 34.83 33.97 34.53 34.23 49,730,200
6/4/2012 34.38 33.28 34.02 34.37 60,802,900
5/28/2012 33.67 32.83 33.08 33.33 40,376,400
5/21/2012 33.3 32.36 32.75 33.09 37,028,400
DATA PROVIDERS

Copyright © 2013 Microsoft. All rights reserved.

Quotes are real-time for NASDAQ, NYSE and AMEX. See delay times for other exchanges.

Fundamental company data and historical chart data provided by Thomson Reuters (click for restrictions). Real-time quotes provided by BATS Exchange. Real-time index quotes and delayed quotes supplied by Interactive Data Real-Time Services. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations data provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by SIX Financial Information.

Japanese stock price data provided by Nomura Research Institute Ltd.; quotes delayed 20 minutes. Canadian fund data provided by CANNEX Financial Exchanges Ltd.

Financial data in US dollars | Page generated 1:10 PM ET
Ad Choice Feedback