Bristol Myers Squibb Historical Data - BMY

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Bristol Myers Squibb Co BMY NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.50 1.0% 50.57 50.855 49.99 50.07 50.07 20:00:00
more quote information »

BMY Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week49.9550.85549.28549.76098M0.621.24%
1 Month47.7750.85546.28548.452010M2.85.86%
3 Months45.3850.85541.1946.130012M5.1911.44%
6 Months49.750.85541.1946.505414M0.871.75%
1 Year60.8363.6941.1948.712014M-10.26-16.87%
3 Years55.3570.0541.1952.839110M-4.78-8.64%
5 Years51.577.1241.1956.00398M-0.93-1.81%

BMY 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Sep 20 201950.57+0.50+1.00%49.9950.85513,501,748
Sep 19 201950.07+0.28+0.56%49.6650.538,075,911
Sep 18 201949.79+0.06+0.12%49.41549.998,399,480
Sep 17 201949.73+0.26+0.53%49.3550.1010,069,327
Sep 16 201949.47+0.04+0.08%49.3749.5253,327,874
Sep 13 201949.43-0.30-0.60%49.28550.357,338,108
Sep 12 201949.73+0.42+0.85%49.1950.059,094,946
Sep 11 201949.31+0.75+1.54%48.5649.558,138,965
Sep 10 201948.56+0.46+0.96%47.4148.769,732,838
Sep 09 201948.10-0.17-0.35%47.4948.537,462,553
Sep 06 201948.27-0.24-0.49%48.1748.808,210,295
Sep 05 201948.51+0.77+1.61%47.8048.587,320,905
Sep 04 201947.74-0.29-0.60%47.5348.547,734,448
Sep 03 201948.03-0.08-0.17%47.2648.167,699,339
Aug 30 201948.11-0.16-0.33%47.8048.698,081,243
Aug 29 201948.27-0.73-1.49%47.7749.1410,341,967
Aug 28 201949.00+1.17+2.45%47.4049.008,376,948
Aug 27 201947.83-0.02-0.04%47.7448.4714,725,725
Aug 26 201947.85+1.20+2.57%47.0149.4020,754,972
Aug 23 201946.65-1.21-2.53%46.28548.19516,288,018
Aug 22 201947.86+0.08+0.17%47.4748.236,377,742
Aug 21 201947.78+0.15+0.31%47.4448.016,729,027
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.