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 50.62
  • Currency US$
  • Change -0.50
  • Percent Change -0.978 %
  • Volume 8,200,834
  • Thu Jul 31, 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: 50.62 Last Trade: Jul 31, 2014
Date High Low Open Close Volume
Jul 31 51.14 50.49 50.62 50.62 8,200,834
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
Jul 18 49.18 48.28 48.50 49.12 7,450,147
Jul 17 48.88 48.23 48.46 48.42 5,834,409
Jul 16 49.09 48.41 48.86 48.80 6,084,017
Jul 15 49.34 48.54 49.06 48.71 8,278,914
Jul 14 49.22 48.46 48.76 49.08 6,139,193
Jul 11 48.70 48.27 48.40 48.62 3,759,372
Jul 10 48.81 47.55 47.64 48.51 7,811,809
Jul 9 47.93 47.55 47.86 47.92 5,019,084
Jul 8 47.89 47.34 47.77 47.86 6,872,546
Jul 7 48.58 47.84 48.48 48.01 4,919,554
Jul 3 48.62 48.12 48.40 48.44 3,204,129
Jul 2 48.37 47.64 47.67 48.24 7,527,715
Jul 1 48.52 47.95 48.51 48.12 8,836,415
Jun 30 49.30 48.36 49.17 48.51 9,553,337
Jun 27 49.80 48.91 49.55 49.05 13,492,257
Jun 26 49.91 49.22 49.79 49.55 7,884,536
Jun 25 49.99 49.11 49.27 49.73 16,412,163
Jun 24 48.44 47.64 47.74 48.30 10,705,969
Jun 23 48.06 47.54 47.98 48.00 6,592,275
Jun 20 48.01 47.49 47.67 47.79 15,352,444
Jun 19 48.44 47.64 48.16 47.84 7,364,272
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.