Skip to main content

Bristol-Myers Squibb (NY: BMY )

53.52 +0.27 (+0.52%)
Streaming Delayed Price Updated: 10:11 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 26.36 26.47 25.84 26.11 19,752,640 -0.35(-1.31%)
Jan 30, 2013 26.38 26.49 26.26 26.45 15,205,340 +0.06(+0.22%)
Jan 29, 2013 26.17 26.48 26.16 26.39 13,153,926 +0.09(+0.36%)
Jan 28, 2013 26.13 26.41 26.03 26.30 18,046,580 -0.20(-0.76%)
Jan 25, 2013 25.90 26.52 25.90 26.50 27,742,490 +0.64(+2.46%)
Jan 24, 2013 25.24 25.98 25.21 25.87 29,671,192 +0.66(+2.61%)
Jan 23, 2013 25.10 25.22 25.00 25.21 17,649,454 +0.04(+0.14%)
Jan 22, 2013 24.83 25.18 24.79 25.17 12,836,569 +0.28(+1.13%)
Jan 18, 2013 24.71 24.91 24.63 24.89 10,278,171 +0.14(+0.55%)
Jan 17, 2013 24.86 24.89 24.69 24.75 9,257,092 -0.04(-0.18%)
Jan 16, 2013 24.70 24.85 24.69 24.80 8,691,893 +0.02(+0.09%)
Jan 15, 2013 24.58 24.83 24.57 24.78 11,310,264 +0.06(+0.23%)
Jan 14, 2013 24.65 24.78 24.64 24.72 7,751,411 +0.07(+0.26%)
Jan 11, 2013 24.57 24.73 24.52 24.65 9,749,176 +0.03(+0.12%)
Jan 10, 2013 24.38 24.64 24.34 24.62 10,996,474 +0.30(+1.22%)
Jan 09, 2013 24.20 24.34 24.12 24.33 16,255,457 +0.14(+0.57%)
Jan 08, 2013 24.10 24.31 24.09 24.19 13,360,855 +0.07(+0.27%)
Jan 07, 2013 24.03 24.23 23.99 24.13 8,372,465 +0.04(+0.15%)
Jan 04, 2013 24.08 24.15 23.90 24.09 11,949,581 +0.08(+0.33%)
Jan 03, 2013 23.64 24.04 23.56 24.01 14,233,165 +0.38(+1.62%)
Jan 02, 2013 23.62 23.67 23.48 23.63 16,824,378 +0.35(+1.49%)
Dec 31, 2012 23.11 23.39 22.99 23.28 17,344,474 +0.49(+2.13%)
Dec 28, 2012 22.82 23.05 22.77 22.80 9,081,817 -0.17(-0.75%)
Dec 27, 2012 23.07 23.12 22.76 22.97 9,596,174 -0.15(-0.65%)
Dec 26, 2012 23.21 23.22 23.01 23.12 5,745,205 -0.08(-0.34%)
Dec 24, 2012 23.17 23.26 23.10 23.20 3,926,378 -0.07(-0.31%)
Dec 21, 2012 23.15 23.32 23.00 23.27 19,312,594 -0.01(-0.03%)
Dec 20, 2012 23.25 23.32 23.11 23.27 10,181,978 +0.00(+0.00%)
Dec 19, 2012 23.57 23.61 23.25 23.27 12,406,004 -0.32(-1.36%)
Dec 18, 2012 23.45 23.65 23.35 23.60 23,224,552 +0.16(+0.67%)
Dec 17, 2012 23.38 23.55 23.34 23.44 14,237,658 +0.05(+0.21%)
Dec 14, 2012 23.29 23.50 23.27 23.39 10,674,523 -0.04(-0.18%)
Dec 13, 2012 23.67 23.72 23.37 23.43 12,741,834 -0.30(-1.26%)
Dec 12, 2012 23.85 23.97 23.64 23.73 15,619,877 +0.10(+0.42%)
Dec 11, 2012 23.50 23.75 23.43 23.63 10,476,545 +0.19(+0.79%)
Dec 10, 2012 23.22 23.48 23.20 23.45 9,663,473 +0.18(+0.77%)
Dec 07, 2012 23.22 23.38 23.13 23.27 10,185,733 -0.11(-0.49%)
Dec 06, 2012 23.41 23.50 23.25 23.38 7,753,681 -0.05(-0.21%)
Dec 05, 2012 23.37 23.54 23.29 23.43 11,709,642 +0.06(+0.28%)
Dec 04, 2012 23.40 23.46 23.17 23.37 10,160,065 +0.05(+0.21%)
Nov 30, 2012 23.42 23.44 23.25 23.32 12,020,889 -0.14(-0.58%)
Nov 29, 2012 23.48 23.61 23.41 23.45 8,417,073 +0.06(+0.27%)
Nov 28, 2012 23.21 23.42 22.94 23.39 8,555,776 +0.09(+0.37%)
Nov 27, 2012 23.37 23.45 23.27 23.30 9,622,644 -0.09(-0.37%)
Nov 26, 2012 23.23 23.39 23.15 23.39 9,495,560 +0.08(+0.34%)
Nov 23, 2012 23.22 23.35 23.19 23.31 4,833,217 +0.15(+0.65%)
Nov 21, 2012 23.05 23.17 22.90 23.16 7,803,179 +0.19(+0.81%)
Nov 20, 2012 22.90 23.00 22.77 22.97 9,093,460 +0.09(+0.37%)
Nov 19, 2012 22.80 22.90 22.71 22.89 11,527,828 +0.23(+1.01%)
Nov 16, 2012 22.00 22.75 21.97 22.66 26,330,800 +0.64(+2.92%)
Nov 15, 2012 22.42 22.42 21.90 22.02 32,239,678 -0.48(-2.13%)
Nov 14, 2012 22.76 22.80 22.42 22.50 15,922,819 -0.28(-1.22%)
Nov 13, 2012 22.73 23.01 22.69 22.77 9,369,255 -0.05(-0.22%)
Nov 12, 2012 23.00 23.05 22.81 22.82 11,210,494 -0.21(-0.90%)
Nov 09, 2012 22.89 23.18 22.86 23.03 9,793,721 +0.08(+0.34%)
Nov 08, 2012 23.25 23.30 22.95 22.95 10,031,071 -0.36(-1.53%)
Nov 07, 2012 23.62 23.66 23.10 23.31 12,905,348 -0.46(-1.95%)
Nov 06, 2012 23.69 23.90 23.61 23.77 10,556,964 +0.13(+0.54%)
Nov 05, 2012 23.65 23.73 23.56 23.65 10,652,560 -0.06(-0.27%)
Nov 02, 2012 24.05 24.12 23.70 23.71 20,784,982 -0.21(-0.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.