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 51.705
  • Currency US$
  • Change 1.145
  • Percent Change 2.265 %
  • Volume 3,472,723
  • Tue Oct 21, 2014 02:04 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: 51.70 Last Trade: Oct 21, 2014
Date High Low Open Close Volume
Oct 21 51.78 50.76 51.01 51.70 3,495,159
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
Sep 19 51.77 51.38 51.44 51.51 7,082,766
Sep 18 51.43 50.92 51.05 51.12 4,917,885
Sep 17 51.14 50.58 51.09 50.88 5,208,416
Sep 16 51.17 49.70 49.98 51.15 7,004,495
Sep 15 50.37 49.75 50.19 49.95 3,911,685
Sep 12 50.89 50.13 50.64 50.26 4,021,389
Sep 11 51.27 50.42 51.00 50.68 4,110,516
Sep 10 51.30 50.41 50.58 51.08 6,256,934
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.