Skip to main content

Bristol-Myers Squibb (NY: BMY )

54.23 +0.98 (+1.84%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.