The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Bristol Myers Squibb

  • BMY
  • NYSE
  • Consumer Products
  • Latest 58.19
  • Currency US$
  • Change -0.79
  • Percent Change -1.339 %
  • Volume 18,999,067
  • Fri Oct 31, 2014 04:04 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: 58.19 Last Trade: Oct 31, 2014
Date High Low Open Close Volume
Oct 31 58.88 57.32 58.52 58.19 18,999,067
Oct 30 59.03 55.61 55.72 58.98 28,343,499
Oct 29 54.19 53.62 54.15 54.16 6,607,019
Oct 28 54.70 53.76 53.78 54.20 10,166,844
Oct 27 54.00 53.09 53.67 53.53 7,450,668
Oct 24 54.36 52.48 52.56 53.63 9,029,190
Oct 23 52.89 52.00 52.00 52.50 7,491,417
Oct 22 52.31 51.67 52.01 51.84 6,227,175
Oct 21 52.11 50.76 51.01 51.95 6,774,295
Oct 20 50.63 50.06 50.38 50.56 5,871,016
Oct 17 50.78 49.41 49.57 50.42 9,481,484
Oct 16 49.65 48.56 48.87 49.22 7,188,277
Oct 15 49.13 47.54 48.36 48.96 7,472,355
Oct 14 49.68 48.61 49.35 48.92 4,967,554
Oct 13 50.42 48.97 50.24 49.09 5,052,495
Oct 10 51.01 49.77 49.77 50.28 8,427,868
Oct 9 50.65 49.47 50.19 49.50 6,586,641
Oct 8 50.25 49.12 49.94 50.21 6,968,059
Oct 7 50.79 49.75 50.66 49.77 6,974,789
Oct 6 51.22 50.54 51.07 51.11 5,309,756
Oct 3 50.99 50.40 50.51 50.85 5,499,341
Oct 2 50.90 50.01 50.53 50.21 5,891,415
Oct 1 51.01 50.25 51.01 50.53 6,095,829
Sep 30 51.96 51.14 51.70 51.18 6,066,989
Sep 29 52.17 50.70 50.80 51.71 6,322,404
Sep 26 51.85 50.64 51.78 51.10 5,708,805
Sep 25 51.99 51.47 51.92 51.62 6,014,078
Sep 24 52.11 51.33 51.35 51.96 7,454,062
Sep 23 51.64 50.83 51.28 51.29 4,113,327
Sep 22 51.80 51.45 51.50 51.67 4,684,921
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.