Skip to main content

Bristol-Myers Squibb (NY: BMY )

54.23 +0.98 (+1.84%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 17.18 17.20 16.71 16.72 22,984,582 -0.41(-2.37%)
Jan 28, 2011 17.54 17.56 17.12 17.12 15,728,387 -0.37(-2.13%)
Jan 27, 2011 17.24 17.66 17.21 17.50 20,588,426 +0.28(+1.62%)
Jan 26, 2011 17.35 17.38 17.21 17.22 10,519,319 -0.07(-0.38%)
Jan 25, 2011 17.24 17.30 17.16 17.28 10,875,518 +0.02(+0.12%)
Jan 24, 2011 17.27 17.35 17.24 17.26 13,271,738 -0.04(-0.23%)
Jan 21, 2011 17.21 17.32 17.17 17.30 27,441,402 +0.15(+0.89%)
Jan 20, 2011 17.01 17.20 16.97 17.15 13,093,860 +0.15(+0.86%)
Jan 19, 2011 17.06 17.16 16.97 17.01 10,347,702 -0.10(-0.58%)
Jan 18, 2011 17.19 17.19 17.04 17.10 13,002,129 -0.05(-0.31%)
Jan 14, 2011 17.16 17.21 17.08 17.16 9,914,699 -0.04(-0.23%)
Jan 13, 2011 17.19 17.23 17.12 17.20 11,663,065 -0.03(-0.19%)
Jan 12, 2011 17.06 17.23 17.02 17.23 15,760,593 +0.23(+1.33%)
Jan 11, 2011 17.10 17.10 16.90 17.01 16,504,447 -0.09(-0.50%)
Jan 10, 2011 17.06 17.14 17.04 17.09 15,868,745 -0.04(-0.23%)
Jan 07, 2011 17.20 17.24 17.07 17.13 16,999,384 -0.03(-0.16%)
Jan 06, 2011 17.27 17.36 17.12 17.16 18,341,728 -0.15(-0.84%)
Jan 05, 2011 17.41 17.44 17.18 17.30 21,471,204 -0.07(-0.42%)
Jan 04, 2011 17.49 17.49 17.34 17.38 21,687,660 -0.07(-0.41%)
Jan 03, 2011 17.48 17.52 17.42 17.45 19,192,558 +0.09(+0.49%)
Dec 31, 2010 17.36 17.46 17.31 17.36 9,491,635 +0.02(+0.11%)
Dec 30, 2010 17.38 17.44 17.32 17.34 7,223,735 -0.07(-0.38%)
Dec 29, 2010 17.46 17.53 17.41 17.41 8,381,895 -0.03(-0.15%)
Dec 28, 2010 17.46 17.49 17.36 17.44 13,012,145 +0.06(+0.34%)
Dec 27, 2010 17.23 17.45 17.19 17.38 9,569,801 +0.12(+0.68%)
Dec 23, 2010 17.27 17.38 17.23 17.26 10,650,784 -0.01(-0.08%)
Dec 22, 2010 17.31 17.38 17.23 17.27 14,757,489 -0.01(-0.08%)
Dec 21, 2010 17.44 17.49 17.23 17.29 22,846,684 -0.14(-0.79%)
Dec 20, 2010 17.39 17.45 17.37 17.42 11,204,621 +0.05(+0.30%)
Dec 17, 2010 17.49 17.52 17.33 17.37 18,144,608 -0.15(-0.86%)
Dec 16, 2010 17.48 17.57 17.44 17.52 9,918,386 +0.05(+0.26%)
Dec 15, 2010 17.43 17.63 17.38 17.48 14,745,518 +0.07(+0.38%)
Dec 14, 2010 17.23 17.41 17.21 17.41 13,967,570 +0.19(+1.10%)
Dec 13, 2010 17.08 17.31 17.05 17.22 14,778,297 +0.14(+0.84%)
Dec 10, 2010 17.02 17.11 16.99 17.08 11,978,762 +0.09(+0.54%)
Dec 09, 2010 17.02 17.03 16.89 16.98 8,244,346 +0.00(+0.00%)
Dec 08, 2010 16.98 17.00 16.83 16.98 10,567,186 +0.05(+0.27%)
Dec 07, 2010 17.03 17.06 16.89 16.94 12,819,023 -0.04(-0.23%)
Dec 06, 2010 16.94 17.04 16.92 16.98 22,709,146 -0.01(-0.08%)
Dec 03, 2010 16.87 17.00 16.79 16.99 13,632,005 +0.05(+0.27%)
Dec 02, 2010 16.81 16.96 16.73 16.94 12,360,714 +0.18(+1.10%)
Dec 01, 2010 16.83 16.83 16.67 16.76 13,334,247 +0.21(+1.27%)
Nov 30, 2010 16.47 16.66 16.46 16.55 17,212,628 -0.12(-0.71%)
Nov 29, 2010 16.67 16.71 16.46 16.67 12,710,389 -0.09(-0.51%)
Nov 26, 2010 16.75 16.82 16.75 16.75 3,280,173 -0.07(-0.39%)
Nov 24, 2010 16.88 16.82 16.82 16.82 9,307,176 +0.06(+0.35%)
Nov 23, 2010 16.85 16.85 16.68 16.76 13,922,977 -0.22(-1.31%)
Nov 22, 2010 16.96 17.05 16.85 16.98 14,228,480 -0.03(-0.19%)
Nov 19, 2010 17.05 17.13 16.95 17.02 23,772,952 -0.24(-1.41%)
Nov 18, 2010 17.15 17.30 17.02 17.26 12,751,805 +0.24(+1.39%)
Nov 17, 2010 17.16 17.19 16.92 17.02 12,634,582 -0.05(-0.31%)
Nov 16, 2010 17.15 17.21 16.95 17.08 15,078,113 +0.05(+0.31%)
Nov 15, 2010 17.03 17.49 17.00 17.02 21,431,862 -0.04(-0.23%)
Nov 12, 2010 17.18 17.28 17.05 17.06 16,330,889 -0.16(-0.95%)
Nov 11, 2010 17.20 17.25 17.14 17.23 9,225,802 -0.03(-0.15%)
Nov 10, 2010 17.17 17.32 17.13 17.25 15,634,416 +0.04(+0.23%)
Nov 09, 2010 17.37 17.37 17.16 17.21 12,400,730 -0.21(-1.20%)
Nov 08, 2010 17.40 17.46 17.24 17.42 10,932,473 -0.08(-0.45%)
Nov 05, 2010 17.63 17.64 17.39 17.50 14,061,461 -0.09(-0.52%)
Nov 04, 2010 17.59 17.63 17.42 17.59 15,384,099 +0.12(+0.68%)
Nov 03, 2010 17.63 17.67 17.34 17.48 19,998,810 -0.16(-0.93%)
Nov 02, 2010 17.78 17.86 17.57 17.64 14,290,562 -0.11(-0.63%)
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.