Skip to main content

Bristol-Myers Squibb (NY: BMY )

49.74 +0.25 (+0.51%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 23.67 23.69 23.56 23.57 7,699,131 -0.02(-0.08%)
Dec 29, 2011 23.43 23.61 23.38 23.59 9,600,816 +0.14(+0.60%)
Dec 28, 2011 23.58 23.61 23.41 23.45 7,002,451 -0.11(-0.48%)
Dec 27, 2011 23.47 23.62 23.43 23.57 10,702,053 +0.08(+0.34%)
Dec 23, 2011 23.51 23.57 23.40 23.49 13,321,962 -0.12(-0.51%)
Dec 21, 2011 23.35 23.61 23.33 23.61 12,170,258 +0.17(+0.74%)
Dec 20, 2011 23.11 23.55 23.05 23.43 24,620,960 +0.51(+2.22%)
Dec 19, 2011 22.95 23.20 22.87 22.93 12,359,385 +0.03(+0.15%)
Dec 16, 2011 23.02 23.08 22.80 22.89 23,068,620 -0.03(-0.15%)
Dec 15, 2011 22.73 23.01 22.70 22.93 17,243,228 +0.35(+1.57%)
Dec 14, 2011 22.38 22.64 22.31 22.57 17,089,862 +0.14(+0.63%)
Dec 13, 2011 22.28 22.53 22.26 22.43 15,963,967 +0.23(+1.05%)
Dec 12, 2011 22.32 22.47 22.09 22.20 13,190,277 -0.24(-1.07%)
Dec 09, 2011 22.38 22.52 22.27 22.44 11,724,856 +0.15(+0.69%)
Dec 08, 2011 22.24 22.52 22.24 22.28 15,826,533 -0.15(-0.66%)
Dec 07, 2011 22.13 22.56 22.12 22.43 19,338,514 +0.27(+1.24%)
Dec 06, 2011 21.99 22.31 21.96 22.16 16,630,212 +0.19(+0.88%)
Dec 05, 2011 22.00 22.20 21.86 21.96 22,688,342 +0.04(+0.18%)
Dec 02, 2011 22.10 22.22 21.91 21.92 21,733,770 -0.09(-0.40%)
Dec 01, 2011 21.59 22.14 21.59 22.01 19,757,078 +0.12(+0.55%)
Nov 30, 2011 21.55 21.90 21.52 21.89 21,823,474 +0.82(+3.87%)
Nov 29, 2011 20.89 21.17 20.85 21.07 14,742,698 +0.26(+1.25%)
Nov 28, 2011 20.60 20.84 20.48 20.81 16,025,036 +0.64(+3.15%)
Nov 25, 2011 20.18 20.32 20.14 20.18 5,062,594 +0.01(+0.03%)
Nov 23, 2011 20.30 20.36 20.17 20.17 10,155,869 -0.24(-1.18%)
Nov 22, 2011 20.38 20.51 20.27 20.41 13,703,995 +0.06(+0.30%)
Nov 21, 2011 20.40 20.49 20.21 20.35 12,661,218 -0.26(-1.27%)
Nov 18, 2011 20.60 20.72 20.49 20.61 13,171,085 +0.12(+0.59%)
Nov 17, 2011 20.62 20.66 20.28 20.49 15,128,683 -0.14(-0.68%)
Nov 16, 2011 20.75 20.90 20.61 20.63 14,757,042 -0.25(-1.19%)
Nov 15, 2011 21.00 21.11 20.87 20.88 14,908,691 -0.20(-0.95%)
Nov 14, 2011 21.13 21.23 21.01 21.08 12,858,773 -0.19(-0.88%)
Nov 11, 2011 21.17 21.37 21.16 21.27 11,334,703 +0.31(+1.50%)
Nov 10, 2011 20.85 21.01 20.73 20.95 13,147,465 +0.23(+1.13%)
Nov 09, 2011 20.97 21.01 20.63 20.72 15,661,656 -0.51(-2.40%)
Nov 08, 2011 21.02 21.24 20.95 21.23 16,284,287 +0.23(+1.08%)
Nov 07, 2011 20.87 21.05 20.80 21.00 11,874,645 +0.03(+0.16%)
Nov 04, 2011 21.01 21.13 20.80 20.97 18,868,504 -0.27(-1.26%)
Nov 03, 2011 20.99 21.27 20.94 21.23 19,711,256 +0.38(+1.83%)
Nov 02, 2011 21.13 21.17 20.66 20.85 19,102,258 -0.09(-0.45%)
Nov 01, 2011 20.78 21.24 20.74 20.95 24,298,302 -0.19(-0.89%)
Oct 31, 2011 21.33 21.46 21.12 21.13 16,011,336 -0.33(-1.56%)
Oct 28, 2011 21.67 21.88 21.24 21.47 30,810,324 -0.60(-2.73%)
Oct 27, 2011 22.20 22.26 21.67 22.07 28,296,522 +0.32(+1.48%)
Oct 26, 2011 21.49 21.77 21.35 21.75 17,509,284 +0.27(+1.25%)
Oct 25, 2011 21.75 21.80 21.46 21.48 17,286,544 -0.28(-1.29%)
Oct 24, 2011 21.75 21.84 21.64 21.76 15,503,940 -0.02(-0.09%)
Oct 21, 2011 21.90 21.94 21.66 21.78 16,936,770 +0.08(+0.37%)
Oct 20, 2011 21.67 21.86 21.58 21.70 17,370,324 +0.06(+0.28%)
Oct 19, 2011 21.80 21.92 21.54 21.64 16,103,918 -0.14(-0.65%)
Oct 18, 2011 21.65 21.93 21.48 21.78 17,834,656 +0.08(+0.37%)
Oct 17, 2011 21.51 21.77 21.48 21.70 15,184,469 +0.00(+0.00%)
Oct 14, 2011 22.04 22.08 21.53 21.70 24,586,136 -0.21(-0.98%)
Oct 13, 2011 21.82 22.03 21.82 21.92 14,899,480 -0.04(-0.18%)
Oct 12, 2011 22.04 22.21 21.92 21.96 18,596,646 -0.09(-0.42%)
Oct 11, 2011 21.82 22.13 21.80 22.05 19,538,392 +0.09(+0.40%)
Oct 10, 2011 21.95 22.00 21.84 21.96 19,276,256 +0.30(+1.39%)
Oct 07, 2011 21.72 21.81 21.59 21.66 28,291,338 -0.05(-0.22%)
Oct 06, 2011 21.64 21.77 21.58 21.71 34,961,368 +0.03(+0.15%)
Oct 05, 2011 21.18 21.69 21.07 21.67 36,047,780 +0.42(+1.99%)
Oct 04, 2011 20.58 21.25 20.50 21.25 40,505,808 +0.40(+1.91%)
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.