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 (%)
Mar 31, 2011 17.79 17.94 17.59 17.77 25,146,194 -0.03(-0.15%)
Mar 30, 2011 17.79 17.79 17.79 17.79 28,413,722 -0.03(-0.15%)
Mar 29, 2011 17.94 17.99 17.80 17.82 28,163,808 -0.09(-0.52%)
Mar 28, 2011 18.16 18.18 17.89 17.91 27,685,628 -0.21(-1.14%)
Mar 25, 2011 17.60 18.57 17.46 18.12 62,259,004 +0.57(+3.25%)
Mar 24, 2011 17.37 17.61 17.32 17.55 15,347,788 +0.18(+1.03%)
Mar 23, 2011 17.36 17.46 17.17 17.37 21,885,616 -0.09(-0.49%)
Mar 22, 2011 17.76 17.86 17.44 17.46 30,001,404 +0.21(+1.19%)
Mar 21, 2011 17.26 17.32 17.22 17.25 15,994,325 +0.17(+0.97%)
Mar 18, 2011 17.02 17.15 16.93 17.08 20,488,784 +0.20(+1.18%)
Mar 17, 2011 16.75 16.95 16.70 16.89 22,222,402 +0.31(+1.84%)
Mar 16, 2011 16.96 16.96 16.58 16.58 20,356,040 -0.40(-2.35%)
Mar 15, 2011 16.99 17.40 16.97 16.98 34,710,692 -0.42(-2.40%)
Mar 14, 2011 17.36 17.51 17.28 17.40 16,356,505 -0.14(-0.80%)
Mar 11, 2011 17.38 17.55 17.35 17.54 13,812,876 +0.10(+0.57%)
Mar 10, 2011 17.42 17.52 17.35 17.44 14,843,800 -0.06(-0.34%)
Mar 09, 2011 17.50 17.56 17.43 17.50 12,818,639 -0.07(-0.38%)
Mar 08, 2011 17.52 17.62 17.41 17.56 20,138,138 +0.09(+0.53%)
Mar 07, 2011 17.54 17.60 17.40 17.47 50,891,128 -0.08(-0.45%)
Mar 04, 2011 17.37 17.55 17.31 17.55 47,883,612 +0.53(+3.12%)
Mar 03, 2011 16.97 17.41 16.93 17.02 47,888,176 +0.16(+0.94%)
Mar 02, 2011 17.02 17.02 16.77 16.86 13,518,620 -0.13(-0.74%)
Mar 01, 2011 17.04 17.16 16.97 16.99 14,901,505 -0.15(-0.89%)
Feb 28, 2011 16.99 17.14 16.97 17.14 15,766,430 +0.21(+1.25%)
Feb 25, 2011 16.87 16.95 16.78 16.93 10,649,819 +0.06(+0.35%)
Feb 24, 2011 16.71 16.91 16.71 16.87 14,430,505 +0.01(+0.08%)
Feb 23, 2011 16.81 16.90 16.73 16.85 14,010,969 +0.00(+0.00%)
Feb 22, 2011 16.82 16.94 16.69 16.85 13,487,832 -0.07(-0.43%)
Feb 18, 2011 17.05 17.08 16.81 16.93 23,641,328 -0.19(-1.09%)
Feb 17, 2011 16.99 17.12 16.93 17.11 8,461,061 +0.10(+0.59%)
Feb 16, 2011 17.00 17.09 16.95 17.01 9,581,750 +0.01(+0.04%)
Feb 15, 2011 16.84 17.01 16.82 17.01 10,337,089 +0.03(+0.20%)
Feb 14, 2011 16.77 17.00 16.75 16.97 14,458,642 +0.23(+1.35%)
Feb 11, 2011 16.93 16.93 16.74 16.75 15,674,128 -0.21(-1.25%)
Feb 10, 2011 17.08 17.10 16.93 16.96 14,074,993 -0.12(-0.70%)
Feb 09, 2011 17.10 17.16 17.01 17.08 12,691,985 -0.02(-0.12%)
Feb 08, 2011 17.20 17.24 17.07 17.10 12,674,968 -0.05(-0.31%)
Feb 07, 2011 17.17 17.30 17.12 17.15 17,435,358 +0.09(+0.51%)
Feb 04, 2011 16.91 17.10 16.81 17.06 10,689,855 +0.13(+0.78%)
Feb 03, 2011 16.70 17.04 16.67 16.93 16,076,840 +0.15(+0.87%)
Feb 02, 2011 16.87 16.87 16.77 16.79 14,771,277 +0.01(+0.04%)
Feb 01, 2011 16.83 16.89 16.74 16.78 15,822,619 +0.06(+0.36%)
Jan 31, 2011 17.18 17.20 16.71 16.72 22,984,582 -0.41(-2.37%)
Jan 28, 2011 17.54 17.56 17.12 17.12 15,728,387 -0.37(-2.13%)
Jan 27, 2011 17.24 17.66 17.21 17.50 20,588,426 +0.28(+1.62%)
Jan 26, 2011 17.35 17.38 17.21 17.22 10,519,319 -0.07(-0.38%)
Jan 25, 2011 17.24 17.30 17.16 17.28 10,875,518 +0.02(+0.12%)
Jan 24, 2011 17.27 17.35 17.24 17.26 13,271,738 -0.04(-0.23%)
Jan 21, 2011 17.21 17.32 17.17 17.30 27,441,402 +0.15(+0.89%)
Jan 20, 2011 17.01 17.20 16.97 17.15 13,093,860 +0.15(+0.86%)
Jan 19, 2011 17.06 17.16 16.97 17.01 10,347,702 -0.10(-0.58%)
Jan 18, 2011 17.19 17.19 17.04 17.10 13,002,129 -0.05(-0.31%)
Jan 14, 2011 17.16 17.21 17.08 17.16 9,914,699 -0.04(-0.23%)
Jan 13, 2011 17.19 17.23 17.12 17.20 11,663,065 -0.03(-0.19%)
Jan 12, 2011 17.06 17.23 17.02 17.23 15,760,593 +0.23(+1.33%)
Jan 11, 2011 17.10 17.10 16.90 17.01 16,504,447 -0.09(-0.50%)
Jan 10, 2011 17.06 17.14 17.04 17.09 15,868,745 -0.04(-0.23%)
Jan 07, 2011 17.20 17.24 17.07 17.13 16,999,384 -0.03(-0.16%)
Jan 06, 2011 17.27 17.36 17.12 17.16 18,341,728 -0.15(-0.84%)
Jan 05, 2011 17.41 17.44 17.18 17.30 21,471,204 -0.07(-0.42%)
Jan 04, 2011 17.49 17.49 17.34 17.38 21,687,660 -0.07(-0.41%)
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.