Skip to main content

Bristol-Myers Squibb (NY: BMY )

54.25 +1.00 (+1.88%)
Streaming Delayed Price Updated: 1:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 17.69 17.72 17.51 17.64 12,162,299 -0.06(-0.33%)
Oct 28, 2010 17.69 17.72 17.53 17.70 12,635,061 +0.08(+0.45%)
Oct 27, 2010 17.52 17.70 17.51 17.62 15,339,894 -0.19(-1.07%)
Oct 25, 2010 17.71 17.86 17.70 17.81 12,513,328 +0.13(+0.74%)
Oct 22, 2010 17.77 17.80 17.66 17.68 7,382,099 -0.10(-0.55%)
Oct 21, 2010 17.70 17.82 17.65 17.78 11,719,130 +0.14(+0.82%)
Oct 20, 2010 17.59 17.79 17.57 17.63 11,050,114 +0.03(+0.19%)
Oct 19, 2010 17.72 17.80 17.46 17.60 16,679,815 -0.32(-1.79%)
Oct 18, 2010 17.89 17.92 17.67 17.92 14,819,829 +0.09(+0.48%)
Oct 15, 2010 18.11 18.18 17.82 17.84 29,756,412 -0.20(-1.13%)
Oct 14, 2010 17.97 18.13 17.93 18.04 12,532,714 +0.11(+0.62%)
Oct 13, 2010 17.89 17.98 17.86 17.93 13,576,261 +0.07(+0.40%)
Oct 12, 2010 17.89 18.02 17.77 17.86 12,136,567 -0.09(-0.47%)
Oct 11, 2010 17.80 18.07 17.80 17.94 8,844,645 +0.13(+0.74%)
Oct 08, 2010 17.81 17.95 17.77 17.81 9,996,496 -0.09(-0.51%)
Oct 07, 2010 17.93 17.97 17.85 17.90 9,067 +0.07(+0.40%)
Oct 06, 2010 17.77 17.89 17.76 17.83 12,395,467 +0.03(+0.18%)
Oct 05, 2010 17.63 17.84 17.63 17.80 69,967 +0.27(+1.53%)
Oct 04, 2010 17.67 17.80 17.50 17.53 14,459,374 -0.36(-2.02%)
Oct 01, 2010 17.89 17.91 17.67 17.89 13,575,576 +0.11(+0.64%)
Sep 30, 2010 17.78 18.05 17.72 17.77 185,400 -0.17(-0.96%)
Sep 29, 2010 18.08 18.17 17.84 17.95 73,476 -0.16(-0.87%)
Sep 28, 2010 17.94 18.14 17.89 18.10 50,461 +0.21(+1.20%)
Sep 27, 2010 17.92 18.00 17.88 17.89 14,202,507 -0.01(-0.07%)
Sep 24, 2010 17.99 18.10 17.87 17.90 19,321,982 -0.04(-0.22%)
Sep 23, 2010 17.94 18.15 17.85 17.94 48,138,692 -0.09(-0.50%)
Sep 22, 2010 17.93 18.09 17.87 18.03 51,131,364 +0.02(+0.11%)
Sep 21, 2010 18.07 18.15 17.96 18.01 96,155 -0.01(-0.07%)
Sep 20, 2010 17.77 18.07 17.77 18.03 18,418,990 +0.32(+1.83%)
Sep 17, 2010 17.70 17.79 17.50 17.70 23,019,034 +0.19(+1.11%)
Sep 15, 2010 17.45 17.55 17.37 17.51 13,221,084 +0.03(+0.19%)
Sep 14, 2010 17.60 17.63 17.36 17.48 36,444 -0.13(-0.74%)
Sep 13, 2010 17.59 17.63 17.46 17.61 13,863,496 +0.07(+0.41%)
Sep 10, 2010 17.44 17.57 17.32 17.53 13,119,137 +0.12(+0.67%)
Sep 09, 2010 17.44 17.50 17.31 17.42 80,042 +0.08(+0.45%)
Sep 08, 2010 17.29 17.48 17.27 17.34 141,967 +0.09(+0.53%)
Sep 07, 2010 17.15 17.35 17.09 17.25 171,855 +0.02(+0.11%)
Sep 03, 2010 17.15 17.26 17.10 17.23 10,252,468 +0.10(+0.57%)
Sep 02, 2010 17.08 17.17 17.02 17.13 46,817 +0.01(+0.08%)
Sep 01, 2010 17.01 17.21 16.93 17.12 14,346,685 +0.23(+1.38%)
Aug 31, 2010 16.89 17.07 16.83 16.89 84,994 +0.12(+0.73%)
Aug 30, 2010 16.88 16.97 16.76 16.76 14,931,262 +0.05(+0.27%)
Aug 27, 2010 16.93 17.03 16.63 16.72 9,877,468 -0.04(-0.23%)
Aug 26, 2010 16.93 16.97 16.69 16.76 12,235,702 -0.15(-0.88%)
Aug 25, 2010 16.79 16.95 16.69 16.91 13,068,931 +0.04(+0.23%)
Aug 24, 2010 17.02 17.09 16.82 16.87 101,075 -0.30(-1.74%)
Aug 23, 2010 17.16 17.35 17.10 17.16 18,738,406 +0.03(+0.15%)
Aug 20, 2010 17.05 17.20 16.91 17.14 27,984,400 +0.25(+1.46%)
Aug 19, 2010 16.98 17.04 16.73 16.89 41,580 -0.14(-0.84%)
Aug 18, 2010 17.20 17.22 17.00 17.04 126,023 -0.20(-1.17%)
Aug 17, 2010 17.11 17.37 17.02 17.24 59,762 +0.20(+1.18%)
Aug 16, 2010 17.01 17.07 16.88 17.04 16,009,557 -0.03(-0.15%)
Aug 13, 2010 17.06 17.15 16.92 17.06 8,894,891 -0.01(-0.04%)
Aug 12, 2010 16.86 17.11 16.85 17.07 11,345,352 +0.05(+0.31%)
Aug 11, 2010 17.06 17.18 16.95 17.02 36,805 -0.12(-0.73%)
Aug 10, 2010 17.06 17.36 17.05 17.14 13,361 -0.04(-0.26%)
Aug 09, 2010 17.09 17.20 17.05 17.18 10,529,305 +0.09(+0.53%)
Aug 06, 2010 17.09 17.15 16.89 17.09 13,536,806 -0.01(-0.04%)
Aug 05, 2010 16.74 17.10 16.72 17.10 18,899,454 +0.23(+1.34%)
Aug 04, 2010 16.66 16.94 16.60 16.87 52,696 +0.23(+1.36%)
Aug 03, 2010 16.63 16.76 16.58 16.65 129,678 +0.10(+0.59%)
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.