Skip to main content

Bristol-Myers Squibb (NY: BMY )

53.94 +0.69 (+1.30%)
Streaming Delayed Price Updated: 11:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 16.19 16.35 16.03 16.17 159,808 -0.01(-0.08%)
Jun 29, 2010 16.18 16.39 16.09 16.18 153,568 -0.19(-1.13%)
Jun 25, 2010 16.37 16.53 16.15 16.37 41,013,424 +0.14(+0.87%)
Jun 24, 2010 16.08 16.31 16.01 16.22 31,046 +0.07(+0.44%)
Jun 23, 2010 16.28 16.31 16.09 16.15 19,817,270 -0.13(-0.79%)
Jun 22, 2010 16.26 16.50 16.24 16.28 80,020 +0.00(+0.00%)
Jun 21, 2010 16.57 16.61 16.19 16.28 17,286,170 -0.22(-1.32%)
Jun 18, 2010 16.50 16.56 16.29 16.50 25,686,378 -0.05(-0.31%)
Jun 17, 2010 16.46 16.58 16.41 16.55 26,186,724 -0.01(-0.08%)
Jun 16, 2010 16.19 16.56 16.19 16.56 24,051,644 +0.16(+0.98%)
Jun 15, 2010 16.25 16.43 16.15 16.40 1,231 +0.22(+1.34%)
Jun 14, 2010 16.05 16.32 16.04 16.19 26,372,726 +0.13(+0.84%)
Jun 11, 2010 16.35 16.49 15.97 16.05 30,933,138 +0.28(+1.79%)
Jun 10, 2010 15.58 15.80 15.52 15.77 123,569 +0.32(+2.07%)
Jun 09, 2010 15.58 15.62 15.42 15.45 32,921,826 -0.10(-0.66%)
Jun 08, 2010 15.32 15.58 15.19 15.55 286,497 +0.28(+1.84%)
Jun 07, 2010 15.26 15.59 15.06 15.27 65,660,008 +0.91(+6.33%)
Jun 04, 2010 14.36 14.62 14.28 14.36 41,485,732 -0.28(-1.92%)
Jun 03, 2010 14.84 14.84 14.55 14.64 33,788,644 -0.08(-0.52%)
Jun 02, 2010 14.72 14.87 14.63 14.72 26,739,584 -0.01(-0.09%)
Jun 01, 2010 14.79 15.02 14.66 14.73 2,906 -0.12(-0.82%)
May 28, 2010 14.85 15.01 14.79 14.85 15,431,955 -0.08(-0.56%)
May 27, 2010 14.77 14.94 14.73 14.94 16,785,576 +0.40(+2.73%)
May 26, 2010 14.74 14.76 14.49 14.54 554 -0.09(-0.61%)
May 25, 2010 14.46 14.65 14.23 14.63 13,304 -0.08(-0.57%)
May 24, 2010 14.68 14.84 14.55 14.71 20,751,452 +0.02(+0.13%)
May 21, 2010 14.66 14.74 14.40 14.69 27,812,072 -0.08(-0.56%)
May 20, 2010 14.88 15.03 14.75 14.78 15,841 -0.40(-2.61%)
May 19, 2010 15.01 15.26 14.92 15.17 25,662,104 +0.10(+0.68%)
May 18, 2010 15.30 15.31 15.04 15.07 224,526 -0.10(-0.63%)
May 17, 2010 15.20 15.36 14.95 15.17 21,207,734 +0.09(+0.59%)
May 14, 2010 15.08 15.36 14.96 15.08 22,106,962 -0.28(-1.83%)
May 13, 2010 15.62 15.64 15.34 15.36 20,919,396 -0.28(-1.80%)
May 12, 2010 15.65 15.68 15.48 15.64 15,918,714 +0.04(+0.29%)
May 11, 2010 15.67 15.81 15.57 15.60 89,805 +0.15(+0.95%)
May 10, 2010 15.40 15.47 15.32 15.45 39,803,452 -0.13(-0.82%)
May 07, 2010 15.54 15.97 15.41 15.58 36,481,296 +0.54(+3.62%)
May 06, 2010 15.52 16.02 14.59 15.03 7,982 -1.10(-6.79%)
May 05, 2010 16.13 16.16 15.95 16.13 22,043,112 -0.04(-0.27%)
May 04, 2010 16.06 16.45 16.01 16.17 6,188 +0.09(+0.56%)
May 03, 2010 16.20 16.26 16.06 16.08 16,271,545 -0.12(-0.71%)
Apr 30, 2010 16.27 16.37 16.12 16.20 22,449,790 -0.04(-0.24%)
Apr 29, 2010 16.18 16.60 16.00 16.24 32,160,124 +0.66(+4.23%)
Apr 28, 2010 15.55 15.74 15.41 15.58 22,042,732 +0.08(+0.54%)
Apr 27, 2010 15.65 15.73 15.44 15.49 9,849 -0.19(-1.18%)
Apr 26, 2010 15.87 15.90 15.67 15.68 16,623,030 -0.15(-0.97%)
Apr 23, 2010 15.66 15.90 15.44 15.83 21,354,734 +0.19(+1.23%)
Apr 22, 2010 16.01 16.03 15.54 15.64 33,890,500 -0.42(-2.63%)
Apr 21, 2010 16.06 16.28 15.98 16.06 272,088 -0.21(-1.30%)
Apr 20, 2010 16.55 16.58 16.22 16.28 68,139 -0.24(-1.47%)
Apr 19, 2010 16.14 16.53 15.98 16.52 36,569,124 +0.21(+1.30%)
Apr 16, 2010 16.17 16.36 16.13 16.31 25,657,662 +0.09(+0.55%)
Apr 15, 2010 16.41 16.41 16.19 16.22 28,719,936 -0.23(-1.40%)
Apr 14, 2010 16.58 16.61 16.38 16.45 20,862,280 -0.18(-1.08%)
Apr 13, 2010 16.79 16.83 16.62 16.63 19,705,474 -0.20(-1.18%)
Apr 12, 2010 16.80 16.90 16.74 16.83 17,069,842 +0.03(+0.15%)
Apr 09, 2010 16.77 16.87 16.70 16.80 17,599,590 +0.05(+0.31%)
Apr 08, 2010 16.99 16.99 16.74 16.75 20,413,220 -0.24(-1.43%)
Apr 07, 2010 16.86 17.08 16.81 16.99 15,904,477 +0.11(+0.64%)
Apr 06, 2010 17.10 17.13 16.85 16.88 16,710,106 -0.26(-1.53%)
Apr 05, 2010 17.24 17.25 17.00 17.15 19,188,580 -0.10(-0.59%)
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.