Bristol-Myers Squibb (NY: BMY )

63.02 USD +0.56 (+0.90%)
Streaming Delayed Price Updated: 12:17 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 35.39 35.42 35.22 35.24 5,150,478 -0.03(-0.09%)
Dec 29, 2011 35.03 35.30 34.95 35.27 6,422,646 +0.21(+0.60%)
Dec 28, 2011 35.25 35.29 35.00 35.06 4,684,421 -0.17(-0.48%)
Dec 27, 2011 35.09 35.31 35.02 35.23 7,159,339 +0.12(+0.34%)
Dec 23, 2011 35.14 35.23 34.98 35.11 8,911,976 -0.18(-0.51%)
Dec 21, 2011 34.90 35.29 34.88 35.29 8,141,522 +0.26(+0.74%)
Dec 20, 2011 34.54 35.21 34.46 35.03 16,470,653 +0.76(+2.22%)
Dec 19, 2011 34.30 34.68 34.18 34.27 8,268,042 +0.05(+0.15%)
Dec 16, 2011 34.41 34.50 34.08 34.22 15,432,185 -0.05(-0.15%)
Dec 15, 2011 33.98 34.40 33.94 34.27 11,535,180 +0.53(+1.57%)
Dec 14, 2011 33.45 33.85 33.35 33.74 11,432,584 +0.21(+0.63%)
Dec 13, 2011 33.31 33.68 33.27 33.53 10,679,395 +0.35(+1.05%)
Dec 12, 2011 33.37 33.59 33.03 33.18 8,823,883 -0.36(-1.07%)
Dec 09, 2011 33.46 33.66 33.29 33.54 7,843,562 +0.23(+0.69%)
Dec 08, 2011 33.24 33.66 33.24 33.31 10,587,456 -0.22(-0.66%)
Dec 07, 2011 33.08 33.72 33.07 33.53 12,936,861 +0.41(+1.24%)
Dec 06, 2011 32.87 33.35 32.82 33.12 11,125,092 +0.29(+0.88%)
Dec 05, 2011 32.88 33.19 32.68 32.83 15,177,792 +0.06(+0.18%)
Dec 02, 2011 33.04 33.21 32.75 32.77 14,539,213 -0.13(-0.40%)
Dec 01, 2011 32.28 33.10 32.27 32.90 13,216,867 +0.18(+0.55%)
Nov 30, 2011 32.22 32.73 32.17 32.72 14,599,222 +1.22(+3.87%)
Nov 29, 2011 31.23 31.65 31.16 31.50 9,862,404 +0.39(+1.25%)
Nov 28, 2011 30.80 31.14 30.61 31.11 10,720,248 +0.95(+3.15%)
Nov 25, 2011 30.16 30.37 30.10 30.16 3,386,717 +0.01(+0.03%)
Nov 23, 2011 30.35 30.44 30.15 30.15 6,793,959 -0.36(-1.18%)
Nov 22, 2011 30.47 30.66 30.30 30.51 9,167,544 +0.09(+0.30%)
Nov 21, 2011 30.49 30.63 30.21 30.42 8,469,959 -0.39(-1.27%)
Nov 18, 2011 30.79 30.98 30.62 30.81 8,811,044 +0.18(+0.59%)
Nov 17, 2011 30.83 30.89 30.32 30.63 10,120,616 -0.21(-0.68%)
Nov 16, 2011 31.02 31.24 30.81 30.84 9,872,000 -0.37(-1.19%)
Nov 15, 2011 31.39 31.56 31.20 31.21 9,973,448 -0.30(-0.95%)
Nov 14, 2011 31.59 31.73 31.41 31.51 8,602,117 -0.28(-0.88%)
Nov 11, 2011 31.65 31.95 31.63 31.79 7,582,562 +0.47(+1.50%)
Nov 10, 2011 31.16 31.41 30.99 31.32 8,795,243 +0.35(+1.13%)
Nov 09, 2011 31.35 31.40 30.84 30.97 10,477,158 -0.76(-2.40%)
Nov 08, 2011 31.42 31.75 31.32 31.73 10,893,679 +0.34(+1.08%)
Nov 07, 2011 31.20 31.46 31.10 31.39 7,943,766 +0.05(+0.16%)
Nov 04, 2011 31.41 31.58 31.09 31.34 12,622,439 -0.40(-1.26%)
Nov 03, 2011 31.38 31.80 31.30 31.74 13,186,214 +0.57(+1.83%)
Nov 02, 2011 31.59 31.65 30.89 31.17 12,778,813 -0.14(-0.45%)
Nov 01, 2011 31.07 31.75 31.01 31.31 16,254,804 -0.28(-0.89%)
Oct 31, 2011 31.89 32.08 31.57 31.59 10,711,083 -0.50(-1.56%)
Oct 28, 2011 32.39 32.71 31.75 32.09 20,611,144 -0.90(-2.73%)
Oct 27, 2011 33.18 33.27 32.40 32.99 18,929,489 +0.48(+1.48%)
Oct 26, 2011 32.12 32.54 31.91 32.51 11,713,164 +0.40(+1.25%)
Oct 25, 2011 32.51 32.58 32.08 32.11 11,564,157 -0.42(-1.29%)
Oct 24, 2011 32.51 32.64 32.35 32.53 10,371,651 -0.03(-0.09%)
Oct 21, 2011 32.73 32.79 32.38 32.56 11,330,169 +0.12(+0.37%)
Oct 20, 2011 32.40 32.67 32.26 32.44 11,620,204 +0.09(+0.28%)
Oct 19, 2011 32.58 32.77 32.20 32.35 10,773,018 -0.21(-0.64%)
Oct 18, 2011 32.36 32.78 32.11 32.56 11,930,827 +0.12(+0.37%)
Oct 17, 2011 32.16 32.55 32.11 32.44 10,157,935 +0.00(+0.00%)
Oct 14, 2011 32.94 33.00 32.18 32.44 16,447,357 -0.32(-0.98%)
Oct 13, 2011 32.61 32.93 32.61 32.76 9,967,286 -0.06(-0.18%)
Oct 12, 2011 32.94 33.20 32.77 32.82 12,440,575 -0.14(-0.42%)
Oct 11, 2011 32.62 33.08 32.59 32.96 13,070,573 +0.13(+0.40%)
Oct 10, 2011 32.81 32.89 32.65 32.83 12,895,213 +0.45(+1.39%)
Oct 07, 2011 32.47 32.60 32.28 32.38 18,926,019 -0.07(-0.22%)
Oct 06, 2011 32.35 32.55 32.26 32.45 23,388,062 -0.28(-0.86%)
Oct 05, 2011 31.99 32.75 31.81 32.73 23,871,693 +0.64(+1.99%)
Oct 04, 2011 31.07 32.09 30.95 32.09 26,823,904 +0.60(+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.