Skip to main content

Bristol-Myers Squibb (NY: BMY )

53.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2009 13.83 13.96 13.70 13.77 18,208,700 -0.02(-0.14%)
Oct 30, 2009 13.98 14.08 13.76 13.79 19,080,528 -0.25(-1.80%)
Oct 29, 2009 14.07 14.08 13.93 14.04 16,036,563 +0.03(+0.18%)
Oct 28, 2009 13.93 14.19 13.92 14.01 16,094,825 +0.03(+0.18%)
Oct 27, 2009 13.89 14.11 13.87 13.99 17,176,718 +0.13(+0.91%)
Oct 26, 2009 14.08 14.31 13.83 13.86 19,671,530 -0.20(-1.44%)
Oct 23, 2009 14.05 14.08 13.99 14.07 16,801,180 -0.14(-0.98%)
Oct 22, 2009 14.31 14.34 13.99 14.20 22,384,116 -0.15(-1.01%)
Oct 21, 2009 14.57 14.61 14.25 14.35 20,374,726 -0.22(-1.52%)
Oct 20, 2009 14.56 14.64 14.55 14.57 19,229,706 +0.04(+0.30%)
Oct 19, 2009 14.53 14.62 14.43 14.53 18,167,618 +0.06(+0.39%)
Oct 16, 2009 14.56 14.63 14.44 14.47 20,138,628 -0.21(-1.42%)
Oct 15, 2009 14.46 14.69 14.45 14.68 19,796,918 +0.17(+1.18%)
Oct 14, 2009 14.34 14.54 14.31 14.51 13,494,824 +0.21(+1.50%)
Oct 13, 2009 14.34 14.40 14.25 14.29 15,379,505 -0.06(-0.44%)
Oct 12, 2009 14.36 14.45 14.32 14.36 10,206,547 +0.15(+1.02%)
Oct 09, 2009 14.08 14.21 14.05 14.21 15,435,397 +0.08(+0.58%)
Oct 08, 2009 14.22 14.28 14.10 14.13 10,872,349 +0.01(+0.09%)
Oct 07, 2009 14.20 14.20 14.03 14.12 11,859,752 -0.09(-0.62%)
Oct 06, 2009 14.13 14.24 14.09 14.20 14,559,522 +0.16(+1.17%)
Oct 05, 2009 14.15 14.15 14.01 14.04 11,925,542 -0.04(-0.27%)
Oct 02, 2009 13.95 14.13 13.91 14.08 15,379,976 +0.10(+0.72%)
Oct 01, 2009 14.24 14.25 13.98 13.98 22,800,010 -0.27(-1.86%)
Sep 30, 2009 14.38 14.43 14.13 14.24 24,952,088 -0.23(-1.57%)
Sep 29, 2009 14.40 14.59 14.32 14.47 23,608,928 -0.03(-0.22%)
Sep 28, 2009 14.25 14.53 14.20 14.50 12,897,269 +0.32(+2.28%)
Sep 25, 2009 14.22 14.29 14.15 14.18 17,378,866 -0.01(-0.05%)
Sep 24, 2009 14.12 14.23 14.10 14.19 15,952,596 +0.12(+0.85%)
Sep 23, 2009 14.15 14.30 14.05 14.07 16,718,069 -0.02(-0.13%)
Sep 22, 2009 14.36 14.36 14.08 14.08 16,089,739 -0.19(-1.33%)
Sep 21, 2009 14.22 14.37 14.12 14.27 12,654,264 +0.03(+0.22%)
Sep 18, 2009 14.22 14.30 14.12 14.24 21,279,810 +0.11(+0.81%)
Sep 17, 2009 14.20 14.24 14.04 14.13 14,348,241 -0.07(-0.50%)
Sep 16, 2009 14.07 14.31 14.08 14.20 17,663,332 +0.13(+0.91%)
Sep 15, 2009 14.15 14.18 14.00 14.07 12,595,615 -0.09(-0.63%)
Sep 14, 2009 14.11 14.20 14.07 14.16 10,610,574 +0.06(+0.40%)
Sep 11, 2009 14.13 14.22 14.07 14.10 11,642,380 +0.03(+0.18%)
Sep 10, 2009 14.12 14.15 13.99 14.08 13,645,102 -0.01(-0.09%)
Sep 09, 2009 13.89 14.18 13.88 14.09 12,560,541 +0.16(+1.13%)
Sep 08, 2009 13.93 14.01 13.82 13.93 14,582,186 +0.02(+0.14%)
Sep 04, 2009 13.81 13.93 13.75 13.91 9,478,814 +0.15(+1.06%)
Sep 03, 2009 13.82 13.82 13.62 13.77 12,534,118 +0.03(+0.18%)
Sep 02, 2009 13.73 13.82 13.65 13.74 12,426,450 +0.03(+0.18%)
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.