Skip to main content

Bristol-Myers Squibb (NY: BMY )

53.95 +0.70 (+1.31%)
Streaming Delayed Price Updated: 11:17 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 11.89 12.04 11.62 11.64 0 -0.65(-5.30%)
Feb 26, 2009 13.09 13.18 12.26 12.29 33,060,750 -0.65(-5.03%)
Feb 25, 2009 12.90 13.19 12.65 12.95 25,946,562 +0.07(+0.54%)
Feb 24, 2009 12.65 12.93 12.59 12.88 21,982,074 +0.30(+2.41%)
Feb 23, 2009 12.58 13.01 12.53 12.57 18,481,610 -0.31(-2.41%)
Feb 20, 2009 12.80 13.03 12.72 12.88 0 -0.09(-0.68%)
Feb 19, 2009 13.34 13.36 12.93 12.97 22,396,654 -0.26(-1.96%)
Feb 18, 2009 13.50 13.53 13.08 13.23 22,853,806 -0.21(-1.55%)
Feb 17, 2009 13.57 13.62 13.37 13.44 25,518,130 -0.32(-2.30%)
Feb 13, 2009 14.02 14.36 13.64 13.76 23,743,864 -0.49(-3.42%)
Feb 12, 2009 14.25 14.26 13.77 14.24 20,964,860 -0.07(-0.49%)
Feb 11, 2009 14.19 14.36 14.05 14.31 21,034,954 +0.23(+1.62%)
Feb 10, 2009 14.51 14.63 14.03 14.08 22,532,860 -0.51(-3.51%)
Feb 09, 2009 14.60 14.69 14.31 14.60 13,468,733 +0.01(+0.04%)
Feb 06, 2009 14.80 15.04 14.34 14.59 19,809,844 +0.20(+1.36%)
Feb 05, 2009 14.30 14.44 14.20 14.39 30,251,492 +0.02(+0.13%)
Feb 04, 2009 14.62 14.80 14.30 14.38 22,769,440 -0.17(-1.17%)
Feb 03, 2009 14.26 14.70 13.95 14.55 33,683,912 +0.64(+4.59%)
Feb 02, 2009 13.60 14.41 13.49 13.91 39,201,568 +0.37(+2.71%)
Jan 30, 2009 13.77 13.88 13.44 13.54 0 -0.26(-1.88%)
Jan 29, 2009 14.23 14.23 13.67 13.80 23,343,374 -0.35(-2.46%)
Jan 28, 2009 14.93 15.00 14.05 14.15 35,332,576 -0.48(-3.29%)
Jan 27, 2009 14.50 14.93 14.37 14.63 42,163,636 +0.56(+3.96%)
Jan 26, 2009 14.44 14.46 13.95 14.07 29,195,696 -0.09(-0.63%)
Jan 23, 2009 14.07 14.32 13.83 14.16 34,053,956 +0.03(+0.18%)
Jan 22, 2009 14.03 14.27 13.79 14.13 21,863,984 -0.08(-0.53%)
Jan 21, 2009 13.89 14.26 13.82 14.21 33,643,616 +0.46(+3.36%)
Jan 20, 2009 13.91 14.19 13.69 13.75 27,161,984 -0.21(-1.50%)
Jan 16, 2009 14.29 14.32 13.73 13.96 0 -0.01(-0.09%)
Jan 15, 2009 14.03 14.03 13.65 13.97 26,921,078 -0.08(-0.54%)
Jan 14, 2009 13.89 14.08 13.81 14.05 27,097,996 +0.13(+0.91%)
Jan 13, 2009 14.08 14.21 13.79 13.92 21,047,746 -0.09(-0.63%)
Jan 12, 2009 14.24 14.24 13.95 14.01 20,858,446 -0.13(-0.89%)
Jan 09, 2009 14.34 14.48 14.09 14.13 26,407,950 -0.10(-0.71%)
Jan 08, 2009 14.00 14.29 13.95 14.24 22,631,488 +0.21(+1.49%)
Jan 07, 2009 14.07 14.31 13.98 14.03 24,837,136 -0.11(-0.76%)
Jan 06, 2009 14.78 15.02 14.02 14.13 33,239,234 -0.56(-3.79%)
Jan 05, 2009 15.08 15.13 14.62 14.69 26,872,510 -0.41(-2.72%)
Jan 02, 2009 14.70 15.17 14.60 15.10 0 +0.40(+2.71%)
Jan 01, 2009 14.51 14.81 14.32 14.70 0 +0.00(+0.00%)
Dec 31, 2008 14.51 14.81 14.32 14.70 25,845,478 +0.24(+1.66%)
Dec 30, 2008 14.34 14.48 14.16 14.46 24,341,544 -0.04(-0.31%)
Dec 29, 2008 14.79 14.79 14.31 14.51 17,208,200 -0.10(-0.69%)
Dec 26, 2008 14.78 14.80 14.55 14.61 0 -0.07(-0.47%)
Dec 24, 2008 14.74 14.77 14.50 14.68 8,988,844 -0.01(-0.09%)
Dec 23, 2008 14.65 15.02 14.63 14.69 22,365,472 +0.19(+1.31%)
Dec 22, 2008 14.55 14.70 14.19 14.50 26,835,946 +0.08(+0.53%)
Dec 19, 2008 15.06 15.06 14.40 14.43 39,825,376 -0.03(-0.22%)
Dec 18, 2008 14.29 14.84 14.25 14.46 43,160,476 +0.24(+1.69%)
Dec 17, 2008 14.20 14.39 14.03 14.22 32,030,590 -0.01(-0.09%)
Dec 16, 2008 14.06 14.46 13.96 14.23 46,183,236 +0.00(+0.00%)
Dec 15, 2008 14.46 14.51 14.03 14.23 40,451,660 -0.01(-0.04%)
Dec 12, 2008 13.24 14.28 13.24 14.24 0 +0.67(+4.94%)
Dec 11, 2008 13.40 14.04 13.40 13.57 35,749,148 +0.09(+0.66%)
Dec 10, 2008 13.34 13.63 13.22 13.48 36,906,768 +0.58(+4.46%)
Dec 09, 2008 14.13 14.13 12.81 12.90 39,352,920 -1.01(-7.23%)
Dec 08, 2008 13.69 14.10 13.67 13.91 34,888,820 +0.48(+3.58%)
Dec 05, 2008 13.11 13.72 12.78 13.43 0 +0.34(+2.56%)
Dec 04, 2008 13.57 13.62 12.98 13.09 28,376,996 -0.63(-4.61%)
Dec 03, 2008 13.15 13.80 12.57 13.72 42,015,612 +0.90(+7.00%)
Dec 02, 2008 12.39 12.87 12.28 12.83 25,063,848 +0.58(+4.75%)
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.