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 (%)
Nov 30, 2011 22.14 22.49 22.10 22.48 21,249,430 +0.84(+3.87%)
Nov 29, 2011 21.46 21.74 21.41 21.64 14,354,907 +0.27(+1.25%)
Nov 28, 2011 21.16 21.40 21.03 21.37 15,603,514 +0.65(+3.15%)
Nov 25, 2011 20.72 20.87 20.68 20.72 4,929,427 +0.01(+0.03%)
Nov 23, 2011 20.85 20.91 20.71 20.71 9,888,730 -0.25(-1.18%)
Nov 22, 2011 20.93 21.06 20.82 20.96 13,343,525 +0.06(+0.30%)
Nov 21, 2011 20.95 21.04 20.76 20.90 12,328,178 -0.27(-1.27%)
Nov 18, 2011 21.15 21.28 21.04 21.17 12,824,633 +0.12(+0.59%)
Nov 17, 2011 21.18 21.22 20.83 21.04 14,730,739 -0.14(-0.68%)
Nov 16, 2011 21.31 21.46 21.17 21.19 14,368,874 -0.25(-1.19%)
Nov 15, 2011 21.57 21.68 21.44 21.44 14,516,533 -0.21(-0.95%)
Nov 14, 2011 21.70 21.80 21.58 21.65 12,520,536 -0.19(-0.88%)
Nov 11, 2011 21.74 21.95 21.73 21.84 11,036,555 +0.32(+1.50%)
Nov 10, 2011 21.41 21.58 21.29 21.52 12,801,635 +0.24(+1.13%)
Nov 09, 2011 21.54 21.57 21.19 21.28 15,249,692 -0.52(-2.40%)
Nov 08, 2011 21.59 21.81 21.52 21.80 15,855,946 +0.23(+1.08%)
Nov 07, 2011 21.44 21.61 21.37 21.57 11,562,294 +0.03(+0.16%)
Nov 04, 2011 21.58 21.70 21.36 21.53 18,372,188 -0.27(-1.26%)
Nov 03, 2011 21.56 21.85 21.50 21.81 19,192,772 +0.39(+1.83%)
Nov 02, 2011 21.70 21.74 21.22 21.42 18,599,792 -0.10(-0.45%)
Nov 01, 2011 21.35 21.81 21.31 21.51 23,659,160 -0.19(-0.89%)
Oct 31, 2011 21.91 22.04 21.69 21.70 15,590,174 -0.34(-1.56%)
Oct 28, 2011 22.25 22.47 21.81 22.05 29,999,892 -0.62(-2.73%)
Oct 27, 2011 22.80 22.86 22.26 22.67 27,552,210 +0.33(+1.48%)
Oct 26, 2011 22.07 22.36 21.92 22.34 17,048,722 +0.27(+1.25%)
Oct 25, 2011 22.34 22.38 22.04 22.06 16,831,838 -0.29(-1.29%)
Oct 24, 2011 22.34 22.43 22.23 22.35 15,096,125 -0.02(-0.09%)
Oct 21, 2011 22.49 22.53 22.25 22.37 16,491,265 +0.08(+0.37%)
Oct 20, 2011 22.26 22.45 22.16 22.29 16,913,416 +0.06(+0.28%)
Oct 19, 2011 22.38 22.51 22.12 22.23 15,680,322 -0.14(-0.64%)
Oct 18, 2011 22.23 22.52 22.06 22.37 17,365,534 +0.08(+0.37%)
Oct 17, 2011 22.10 22.36 22.06 22.29 14,785,057 +0.00(+0.00%)
Oct 14, 2011 22.63 22.67 22.11 22.29 23,939,424 -0.22(-0.98%)
Oct 13, 2011 22.40 22.62 22.40 22.51 14,507,564 -0.04(-0.18%)
Oct 12, 2011 22.63 22.81 22.51 22.55 18,107,480 -0.10(-0.42%)
Oct 11, 2011 22.41 22.73 22.39 22.64 19,024,454 +0.09(+0.40%)
Oct 10, 2011 22.54 22.60 22.43 22.56 18,769,214 +0.31(+1.39%)
Oct 07, 2011 22.31 22.40 22.18 22.25 27,547,162 -0.05(-0.22%)
Oct 06, 2011 22.22 22.36 22.16 22.29 34,041,744 +0.03(+0.15%)
Oct 05, 2011 21.76 22.27 21.63 22.26 35,099,580 +0.44(+1.99%)
Oct 04, 2011 21.13 21.82 21.05 21.82 39,440,344 +0.41(+1.91%)
Oct 03, 2011 21.43 21.72 21.33 21.42 37,938,612 +0.07(+0.35%)
Sep 30, 2011 21.02 21.70 20.93 21.34 23,721,494 +0.18(+0.84%)
Sep 29, 2011 21.17 21.36 20.90 21.17 23,784,596 +0.19(+0.91%)
Sep 28, 2011 21.19 21.35 20.94 20.97 20,131,672 -0.27(-1.28%)
Sep 27, 2011 21.41 21.42 21.17 21.25 21,522,586 +0.20(+0.97%)
Sep 26, 2011 21.19 21.25 20.91 21.04 27,918,478 +0.03(+0.16%)
Sep 23, 2011 20.65 21.19 20.17 21.01 28,895,418 +0.18(+0.88%)
Sep 22, 2011 20.61 21.00 20.53 20.83 34,058,848 -0.22(-1.07%)
Sep 21, 2011 21.44 21.61 21.05 21.05 20,624,792 -0.37(-1.72%)
Sep 20, 2011 21.03 21.52 20.86 21.42 27,309,108 +0.52(+2.51%)
Sep 19, 2011 20.76 21.04 20.73 20.89 26,705,482 +0.13(+0.62%)
Sep 16, 2011 20.42 20.76 20.38 20.76 23,163,450 +0.39(+1.90%)
Sep 15, 2011 20.30 20.38 20.17 20.38 11,378,169 +0.22(+1.11%)
Sep 14, 2011 20.25 20.36 19.93 20.15 16,902,356 +0.05(+0.27%)
Sep 13, 2011 20.00 20.14 19.87 20.10 13,254,754 +0.07(+0.37%)
Sep 12, 2011 19.61 20.03 19.52 20.02 19,045,942 +0.19(+0.96%)
Sep 09, 2011 20.08 20.23 19.70 19.83 20,446,570 -0.46(-2.28%)
Sep 08, 2011 20.12 20.50 20.10 20.29 17,706,120 -0.05(-0.23%)
Sep 07, 2011 20.10 20.38 19.99 20.34 19,161,272 +0.46(+2.29%)
Sep 06, 2011 19.40 19.96 19.29 19.89 26,370,394 +0.16(+0.79%)
Sep 02, 2011 20.00 20.16 19.70 19.73 21,948,932 -0.46(-2.29%)
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.