The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Bristol Myers Squibb

  • BMY
  • NYSE
  • Consumer Products
  • Latest 48.17
  • Currency US$
  • Change 0.21
  • Percent Change 0.438 %
  • Volume 13,265,208
  • Tue Apr 15, 2014 04:01 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 48.17 Last Trade: Apr 15, 2014
Date High Low Open Close Volume
Apr 15 48.48 47.48 48.28 48.17 13,265,208
Apr 14 49.29 47.42 49.29 47.96 10,249,403
Apr 11 49.48 48.75 49.08 48.83 8,079,440
Apr 10 50.56 49.01 50.15 49.29 9,566,962
Apr 9 50.62 49.06 49.30 50.57 9,247,005
Apr 8 50.77 49.01 50.77 49.06 11,008,381
Apr 7 50.89 49.77 49.77 50.28 7,987,701
Apr 4 51.71 49.89 51.28 49.89 8,436,223
Apr 3 51.80 50.70 51.55 50.87 7,858,350
Apr 2 51.91 51.41 51.57 51.59 7,908,078
Apr 1 52.39 51.23 52.23 51.87 7,331,608
Mar 31 52.30 51.70 52.15 51.95 6,768,949
Mar 28 53.02 51.47 52.71 51.82 6,318,789
Mar 27 52.57 51.51 52.56 52.33 8,062,269
Mar 26 52.93 51.24 51.27 52.66 16,144,660
Mar 25 51.57 50.58 51.44 51.04 8,380,682
Mar 24 52.24 50.16 52.21 51.04 19,823,853
Mar 21 54.97 52.06 54.31 52.06 17,016,749
Mar 20 54.58 53.50 54.58 53.78 10,382,325
Mar 19 55.47 54.57 54.90 54.74 6,697,992
Mar 18 54.93 54.28 54.68 54.73 5,307,022
Mar 17 54.90 54.18 54.48 54.72 7,305,584
Mar 14 54.44 53.88 54.16 54.00 8,054,511
Mar 13 55.52 54.12 55.32 54.18 8,184,573
Mar 12 55.35 54.87 55.29 55.24 7,812,574
Mar 11 56.31 55.73 55.99 55.83 4,736,074
Mar 10 56.16 55.21 55.88 56.14 4,327,398
Mar 7 55.91 54.87 55.73 55.83 5,138,372
Mar 6 57.49 55.54 56.43 55.56 8,018,589
Mar 5 57.06 55.52 56.22 56.61 8,941,337