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 50.65
  • Currency US$
  • Change 0.11
  • Percent Change 0.218 %
  • Volume 4,020,592
  • Fri Aug 29, 2014 04:00 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: 50.65 Last Trade: Aug 29, 2014
Date High Low Open Close Volume
Aug 29 50.68 50.30 50.67 50.65 4,020,592
Aug 28 50.65 50.16 50.16 50.54 3,436,344
Aug 27 50.95 50.10 50.95 50.25 4,864,958
Aug 26 50.94 50.57 50.75 50.77 2,970,919
Aug 25 50.90 50.09 50.25 50.73 4,197,322
Aug 22 50.25 49.92 49.94 50.18 4,724,778
Aug 21 50.24 49.79 49.95 49.99 3,709,140
Aug 20 50.29 49.88 50.07 50.04 3,569,959
Aug 19 50.30 49.83 50.16 50.30 4,382,866
Aug 18 50.13 49.77 49.94 49.99 4,616,955
Aug 15 50.18 49.24 49.98 49.68 5,324,866
Aug 14 49.93 49.26 49.30 49.82 5,862,243
Aug 13 49.66 49.08 49.35 49.17 6,010,306
Aug 12 49.39 48.83 49.01 48.98 4,565,850
Aug 11 49.73 49.00 49.52 49.09 3,613,069
Aug 8 49.22 48.52 48.77 49.19 4,408,689
Aug 7 49.69 48.51 49.56 48.65 6,767,710
Aug 6 49.90 49.06 49.22 49.48 5,035,387
Aug 5 49.93 49.14 49.73 49.36 5,605,696
Aug 4 50.21 49.68 49.82 49.98 6,006,606
Aug 1 50.97 49.71 50.79 49.81 7,957,399
Jul 31 51.14 50.49 50.62 50.62 8,217,512
Jul 30 51.30 50.68 51.21 51.12 9,151,941
Jul 29 51.34 49.83 49.92 51.01 12,662,179
Jul 28 49.91 49.08 49.39 49.80 6,378,347
Jul 25 49.48 49.02 49.34 49.39 5,872,244
Jul 24 49.89 48.56 48.96 49.46 8,752,157
Jul 23 49.49 49.00 49.16 49.32 6,281,228
Jul 22 49.57 49.07 49.11 49.12 5,015,923
Jul 21 49.22 48.79 48.86 48.92 7,534,727
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.