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 43.76
  • Currency US$
  • Change 0.46
  • Percent Change 1.062 %
  • Volume 9,534,240
  • Mon May 20, 2013 4:01 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: 43.76 Last Trade: May 20, 2013
Date High Low Open Close Volume
May 20 44.14 43.35 43.36 43.76 9,534,240
May 17 43.43 42.70 42.99 43.30 11,130,086
May 16 44.54 42.63 43.69 42.77 26,067,638
May 15 45.59 42.16 42.22 44.34 33,360,373
May 14 42.32 40.95 41.00 42.21 16,785,247
May 13 40.96 40.26 40.40 40.94 7,301,069
May 10 40.49 39.94 40.06 40.49 7,725,618
May 9 40.00 39.32 39.71 39.93 7,654,539
May 8 40.19 39.56 40.06 39.68 7,680,291
May 7 40.20 39.65 40.18 40.02 8,143,593
May 6 40.16 39.85 40.12 40.02 5,827,165
May 3 40.38 40.06 40.35 40.20 6,184,809
May 2 40.03 39.67 39.89 40.01 8,235,887
May 1 39.83 39.18 39.47 39.72 9,960,271
Apr 30 39.83 39.18 39.83 39.72 11,859,015
Apr 29 40.28 39.81 40.13 39.91 6,720,431
Apr 26 40.41 39.72 40.13 40.28 10,986,236
Apr 25 40.91 40.03 40.82 40.22 13,873,663
Apr 24 42.28 41.39 42.26 41.45 6,818,657
Apr 23 42.87 42.00 42.22 42.30 8,818,035
Apr 22 42.00 40.95 41.17 41.93 10,884,689
Apr 19 41.26 40.52 40.71 41.15 8,233,943
Apr 18 40.83 40.31 40.72 40.55 8,538,766
Apr 17 41.11 40.53 40.88 40.81 8,612,596
Apr 16 41.10 40.56 41.08 41.06 9,873,677
Apr 15 41.50 40.70 41.36 40.75 9,014,909
Apr 12 41.50 41.02 41.03 41.42 7,196,329
Apr 11 41.46 41.06 41.27 41.30 6,939,290
Apr 10 41.22 40.68 40.84 41.19 7,598,014
Apr 9 41.00 40.67 40.70 40.83 8,696,100