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 (%)
Jun 30, 2009 13.02 13.09 12.76 12.84 26,305,412 -0.16(-1.26%)
Jun 29, 2009 13.26 13.28 12.86 13.01 22,855,820 -0.25(-1.86%)
Jun 26, 2009 13.21 13.28 13.02 13.26 27,434,666 +0.04(+0.34%)
Jun 25, 2009 12.89 13.36 12.84 13.21 21,551,966 +0.44(+3.47%)
Jun 24, 2009 12.79 12.82 12.65 12.77 14,160,489 +0.03(+0.20%)
Jun 23, 2009 12.84 12.86 12.63 12.74 22,553,784 -0.09(-0.74%)
Jun 22, 2009 12.97 13.00 12.81 12.84 23,446,196 -0.18(-1.36%)
Jun 19, 2009 13.07 13.14 12.93 13.02 22,842,448 +0.09(+0.69%)
Jun 18, 2009 12.64 13.02 12.60 12.93 20,155,112 +0.33(+2.61%)
Jun 17, 2009 12.33 12.83 12.28 12.60 31,739,588 +0.34(+2.79%)
Jun 16, 2009 12.28 12.38 12.19 12.26 14,439,879 -0.19(-1.50%)
Jun 15, 2009 12.48 12.54 12.24 12.44 18,972,486 -0.09(-0.68%)
Jun 12, 2009 12.59 12.65 12.44 12.53 16,895,770 -0.12(-0.95%)
Jun 11, 2009 12.31 12.67 12.29 12.65 27,956,098 +0.37(+3.04%)
Jun 10, 2009 12.38 12.40 12.09 12.28 20,510,174 -0.03(-0.21%)
Jun 09, 2009 12.47 12.58 12.23 12.30 27,641,552 -0.20(-1.57%)
Jun 08, 2009 12.44 12.60 12.36 12.50 13,961,021 -0.11(-0.85%)
Jun 05, 2009 12.76 12.81 12.50 12.60 15,822,036 -0.03(-0.25%)
Jun 04, 2009 12.66 12.71 12.55 12.64 20,446,094 -0.01(-0.05%)
Jun 03, 2009 12.83 12.83 12.55 12.64 24,286,502 -0.26(-2.01%)
Jun 02, 2009 12.77 13.00 12.67 12.90 23,074,598 +0.18(+1.44%)
Jun 01, 2009 12.71 12.75 12.55 12.72 16,620,425 +0.12(+0.95%)
May 29, 2009 12.43 12.62 12.31 12.60 20,806,264 +0.22(+1.79%)
May 28, 2009 12.46 12.52 12.33 12.38 19,159,258 +0.03(+0.26%)
May 27, 2009 12.65 12.72 12.33 12.35 23,369,110 -0.24(-1.91%)
May 26, 2009 12.70 12.74 12.58 12.59 25,983,922 -0.08(-0.60%)
May 22, 2009 12.91 13.03 12.66 12.66 14,062,957 -0.23(-1.81%)
May 21, 2009 12.94 13.10 12.77 12.90 15,580,492 -0.09(-0.73%)
May 20, 2009 12.99 13.12 12.91 12.99 14,112,523 +0.11(+0.88%)
May 19, 2009 12.90 13.03 12.81 12.88 15,517,395 -0.06(-0.49%)
May 18, 2009 12.69 12.96 12.69 12.94 16,203,704 +0.28(+2.25%)
May 15, 2009 12.94 12.94 12.57 12.65 24,281,280 -0.28(-2.20%)
May 14, 2009 12.88 12.98 12.80 12.94 23,235,388 +0.07(+0.54%)
May 13, 2009 12.98 13.22 12.65 12.87 30,710,486 -0.08(-0.63%)
May 12, 2009 12.90 13.00 12.79 12.95 26,957,358 +0.12(+0.94%)
May 11, 2009 12.69 12.90 12.69 12.83 14,948,836 -0.07(-0.54%)
May 08, 2009 12.71 12.92 12.59 12.90 19,783,290 +0.32(+2.51%)
May 07, 2009 12.59 12.66 12.48 12.59 21,992,754 +0.06(+0.45%)
May 06, 2009 12.49 12.57 12.22 12.53 22,841,080 +0.08(+0.66%)
May 05, 2009 12.33 12.56 12.33 12.45 15,899,580 +0.09(+0.77%)
May 04, 2009 12.37 12.38 12.33 12.35 17,008,938 +0.15(+1.24%)
May 01, 2009 12.31 12.31 12.05 12.20 14,189,521 +0.06(+0.47%)
Apr 30, 2009 12.19 12.23 12.00 12.14 29,823,712 +0.03(+0.26%)
Apr 29, 2009 12.46 12.48 11.91 12.11 35,842,136 -0.32(-2.54%)
Apr 28, 2009 12.93 12.97 12.40 12.43 31,914,906 -0.56(-4.33%)
Apr 27, 2009 13.03 13.12 12.90 12.99 21,103,078 +0.28(+2.19%)
Apr 24, 2009 12.77 12.84 12.64 12.71 22,801,840 -0.04(-0.35%)
Apr 23, 2009 12.57 12.78 12.49 12.76 19,518,766 +0.23(+1.82%)
Apr 22, 2009 12.60 12.65 12.39 12.53 17,728,542 -0.12(-0.95%)
Apr 21, 2009 12.72 12.91 12.51 12.65 18,587,624 -0.09(-0.74%)
Apr 20, 2009 12.84 13.06 12.70 12.74 19,159,114 -0.33(-2.52%)
Apr 17, 2009 13.04 13.20 12.87 13.07 20,001,260 +0.20(+1.57%)
Apr 16, 2009 12.93 12.95 12.62 12.87 21,030,956 +0.02(+0.15%)
Apr 15, 2009 12.52 12.88 12.50 12.85 17,797,140 +0.30(+2.42%)
Apr 14, 2009 12.71 12.81 12.44 12.55 21,541,666 -0.19(-1.49%)
Apr 13, 2009 12.69 12.88 12.68 12.74 14,448,610 -0.03(-0.20%)
Apr 09, 2009 13.14 13.14 12.64 12.76 20,691,980 -0.15(-1.13%)
Apr 08, 2009 12.70 13.00 12.59 12.91 17,613,338 +0.08(+0.59%)
Apr 07, 2009 12.82 12.96 12.75 12.83 18,429,640 -0.14(-1.07%)
Apr 06, 2009 13.00 13.22 12.81 12.97 24,691,502 +0.21(+1.69%)
Apr 03, 2009 13.03 13.97 12.60 12.76 34,339,576 -0.73(-5.44%)
Apr 02, 2009 14.12 14.12 13.43 13.49 33,057,484 -0.40(-2.91%)
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.