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 29, 2010 15.27 15.57 15.15 15.41 32,457,650 +0.16(+1.08%)
Jan 28, 2010 15.58 15.70 15.24 15.24 29,576,778 -0.13(-0.82%)
Jan 27, 2010 15.36 15.44 15.23 15.37 19,613,608 +0.00(+0.00%)
Jan 26, 2010 15.35 15.41 14.86 15.37 21,408,390 -0.02(-0.12%)
Jan 25, 2010 15.65 15.69 15.37 15.39 17,855,308 -0.17(-1.10%)
Jan 22, 2010 15.80 15.84 15.49 15.56 25,216,316 -0.22(-1.40%)
Jan 21, 2010 16.08 16.22 15.74 15.78 26,530,830 -0.32(-2.00%)
Jan 20, 2010 16.10 16.37 15.93 16.10 25,881,812 -0.12(-0.74%)
Jan 19, 2010 15.88 16.44 15.86 16.22 30,628,462 +0.37(+2.31%)
Jan 15, 2010 15.84 15.86 15.86 15.86 21,266,446 +0.01(+0.08%)
Jan 14, 2010 15.82 15.88 15.73 15.84 17,953,872 +0.04(+0.24%)
Jan 13, 2010 15.68 15.86 15.62 15.80 22,813,788 +0.11(+0.73%)
Jan 12, 2010 15.82 15.94 15.63 15.69 18,880,266 -0.17(-1.08%)
Jan 11, 2010 15.77 15.88 15.72 15.86 22,304,632 +0.16(+1.05%)
Jan 08, 2010 16.00 16.03 15.63 15.70 29,618,052 -0.27(-1.66%)
Jan 07, 2010 15.92 16.07 15.87 15.96 24,922,496 +0.01(+0.08%)
Jan 06, 2010 15.92 15.99 15.86 15.95 24,554,344 -0.01(-0.04%)
Jan 05, 2010 16.13 16.16 15.82 15.96 26,838,716 -0.25(-1.56%)
Jan 04, 2010 16.07 16.25 16.00 16.21 22,731,516 +0.24(+1.50%)
Dec 31, 2009 16.12 15.97 15.97 15.97 17,586,662 -0.23(-1.41%)
Dec 30, 2009 16.12 16.23 16.09 16.20 15,001,097 -0.15(-0.93%)
Dec 29, 2009 16.44 16.51 16.35 16.35 39,127,820 -0.06(-0.39%)
Dec 28, 2009 16.29 16.53 16.27 16.41 61,552,008 +0.12(+0.74%)
Dec 24, 2009 16.30 16.36 16.06 16.29 24,082,402 +0.04(+0.23%)
Dec 23, 2009 16.04 16.31 16.03 16.25 84,822,968 +0.07(+0.43%)
Dec 22, 2009 16.35 16.57 16.13 16.18 78,844,952 -0.57(-3.40%)
Dec 21, 2009 16.37 16.84 16.31 16.75 123,375,488 +0.45(+2.75%)
Dec 18, 2009 16.47 16.49 16.01 16.30 195,467,824 +0.01(+0.04%)
Dec 17, 2009 16.32 16.41 16.20 16.30 79,979,056 -0.04(-0.27%)
Dec 16, 2009 16.38 16.43 16.22 16.34 75,040,392 +0.06(+0.39%)
Dec 15, 2009 16.29 16.40 16.10 16.28 85,199,496 -0.14(-0.85%)
Dec 14, 2009 16.37 16.55 16.22 16.42 90,909,256 +0.10(+0.62%)
Dec 11, 2009 16.11 16.42 16.10 16.32 53,408,628 +0.16(+1.02%)
Dec 10, 2009 15.95 16.28 15.91 16.15 68,177,864 +0.27(+1.71%)
Dec 09, 2009 15.77 15.91 15.69 15.88 38,294,200 +0.13(+0.84%)
Dec 08, 2009 15.96 16.00 15.75 15.75 43,761,040 -0.24(-1.50%)
Dec 07, 2009 16.09 16.41 15.98 15.99 89,276,888 +0.09(+0.56%)
Dec 04, 2009 15.97 16.15 15.86 15.90 65,811,800 -0.01(-0.08%)
Dec 03, 2009 15.70 16.04 15.63 15.91 58,558,200 +0.25(+1.57%)
Dec 02, 2009 15.69 15.73 15.53 15.67 34,789,192 +0.08(+0.49%)
Dec 01, 2009 16.06 16.18 15.58 15.59 76,250,152 -0.42(-2.61%)
Nov 30, 2009 15.98 16.20 15.86 16.01 47,816,648 -0.04(-0.28%)
Nov 27, 2009 15.63 16.14 15.63 16.05 15,472,255 -0.17(-1.05%)
Nov 25, 2009 15.96 16.29 15.88 16.22 50,663,156 +0.31(+1.95%)
Nov 24, 2009 15.78 15.92 15.61 15.91 51,029,856 +0.07(+0.44%)
Nov 23, 2009 15.53 15.87 15.49 15.84 49,040,200 +0.37(+2.41%)
Nov 20, 2009 15.13 15.49 15.11 15.47 38,999,996 +0.27(+1.79%)
Nov 19, 2009 15.46 15.49 15.08 15.20 33,851,236 -0.31(-2.00%)
Nov 18, 2009 15.29 15.53 15.21 15.51 32,857,322 +0.18(+1.20%)
Nov 17, 2009 15.43 15.43 15.17 15.32 39,226,380 -0.04(-0.29%)
Nov 16, 2009 15.14 15.58 15.05 15.37 61,952,700 +0.71(+4.83%)
Nov 13, 2009 14.70 14.84 14.60 14.66 15,291,379 +0.04(+0.26%)
Nov 12, 2009 14.69 14.79 14.60 14.62 11,308,473 -0.08(-0.56%)
Nov 11, 2009 14.81 14.86 14.67 14.70 12,107,464 -0.06(-0.39%)
Nov 10, 2009 14.55 14.81 14.51 14.76 17,395,028 +0.19(+1.30%)
Nov 09, 2009 14.40 14.62 14.35 14.57 14,437,727 +0.25(+1.77%)
Nov 06, 2009 14.27 14.34 14.17 14.32 11,647,503 +0.11(+0.80%)
Nov 05, 2009 14.08 14.39 14.08 14.20 17,847,596 +0.18(+1.26%)
Nov 04, 2009 13.91 14.24 13.82 14.03 23,982,272 +0.20(+1.46%)
Nov 03, 2009 13.86 13.86 13.72 13.82 14,300,348 +0.06(+0.41%)
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.