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, 2011 19.49 19.72 19.48 19.70 16,605,755 +0.29(+1.47%)
Jun 29, 2011 19.23 19.48 19.23 19.41 16,501,760 +0.18(+0.95%)
Jun 28, 2011 19.21 19.27 19.16 19.23 15,866,426 +0.09(+0.46%)
Jun 27, 2011 19.52 19.58 19.05 19.14 28,548,134 -0.31(-1.59%)
Jun 24, 2011 19.67 19.71 19.43 19.45 28,458,800 -0.27(-1.36%)
Jun 23, 2011 19.83 19.86 19.38 19.72 52,401,360 +1.07(+5.73%)
Jun 22, 2011 18.76 18.90 18.64 18.65 12,011,309 -0.16(-0.86%)
Jun 21, 2011 18.80 18.90 18.72 18.81 23,065,348 +0.11(+0.61%)
Jun 20, 2011 18.69 18.72 18.66 18.70 10,683,902 +0.19(+1.05%)
Jun 17, 2011 18.58 18.70 18.45 18.50 17,043,626 +0.03(+0.18%)
Jun 16, 2011 18.27 18.57 18.27 18.47 13,911,338 +0.03(+0.18%)
Jun 15, 2011 18.52 18.63 18.37 18.43 12,538,854 -0.18(-0.98%)
Jun 14, 2011 18.64 18.70 18.60 18.61 15,293,147 +0.06(+0.33%)
Jun 13, 2011 18.44 18.61 18.43 18.55 15,446,211 +0.10(+0.55%)
Jun 10, 2011 18.69 18.71 18.44 18.45 17,086,152 -0.28(-1.47%)
Jun 09, 2011 18.83 18.86 18.70 18.73 17,302,808 -0.04(-0.22%)
Jun 08, 2011 18.80 18.85 18.72 18.77 14,190,655 -0.05(-0.25%)
Jun 07, 2011 18.82 19.00 18.80 18.82 11,733,826 +0.01(+0.07%)
Jun 06, 2011 18.68 18.86 18.45 18.80 20,788,500 -0.01(-0.04%)
Jun 03, 2011 18.75 18.85 18.72 18.81 14,883,256 -0.18(-0.96%)
May 24, 2011 18.98 19.09 18.89 18.99 8,665,976 +0.03(+0.18%)
May 23, 2011 18.90 18.99 18.82 18.96 12,260,258 -0.11(-0.60%)
May 20, 2011 19.15 19.18 18.90 19.07 15,203,953 -0.15(-0.80%)
May 19, 2011 19.43 19.43 19.11 19.23 13,192,535 -0.17(-0.90%)
May 18, 2011 19.23 19.40 19.13 19.40 13,982,839 +0.14(+0.73%)
May 17, 2011 19.27 19.29 19.02 19.26 17,116,524 -0.09(-0.49%)
May 16, 2011 19.37 19.48 19.32 19.35 10,094,583 -0.01(-0.07%)
May 13, 2011 19.37 19.49 19.29 19.37 14,438,314 -0.07(-0.35%)
May 12, 2011 19.29 19.47 19.17 19.44 14,804,970 +0.10(+0.52%)
May 11, 2011 19.19 19.41 19.18 19.33 15,373,191 -0.03(-0.17%)
May 10, 2011 19.32 19.37 19.13 19.37 11,955,807 +0.06(+0.31%)
May 09, 2011 19.27 19.36 19.10 19.31 10,711,762 +0.05(+0.28%)
May 06, 2011 19.25 19.36 19.19 19.25 12,548,529 +0.10(+0.53%)
May 05, 2011 19.25 19.31 19.06 19.15 13,377,830 -0.15(-0.77%)
May 04, 2011 19.26 19.35 19.10 19.30 17,593,510 -0.08(-0.42%)
May 03, 2011 19.16 19.46 19.13 19.38 34,300,472 +0.26(+1.34%)
May 02, 2011 19.15 19.15 19.12 19.13 15,305,642 +0.24(+1.25%)
Apr 29, 2011 19.05 19.09 18.75 18.89 12,587,557 -0.13(-0.67%)
Apr 28, 2011 19.11 19.16 18.92 19.02 16,927,764 +0.01(+0.04%)
Apr 27, 2011 18.90 19.12 18.90 19.01 17,485,826 +0.11(+0.57%)
Apr 26, 2011 18.70 18.94 18.70 18.90 16,604,704 +0.26(+1.37%)
Apr 25, 2011 18.61 18.73 18.57 18.65 8,839,882 -0.05(-0.29%)
Apr 21, 2011 18.59 18.79 18.57 18.70 13,185,558 +0.08(+0.43%)
Apr 20, 2011 18.59 18.70 18.52 18.62 15,495,882 +0.17(+0.91%)
Apr 19, 2011 18.61 18.70 18.39 18.45 14,416,489 -0.09(-0.47%)
Apr 18, 2011 18.60 18.61 18.41 18.54 17,930,196 -0.20(-1.08%)
Apr 15, 2011 18.61 18.80 18.59 18.74 18,800,904 +0.18(+0.98%)
Apr 14, 2011 18.31 18.64 18.29 18.56 18,982,740 +0.19(+1.02%)
Apr 13, 2011 18.47 18.49 18.29 18.37 14,253,667 -0.07(-0.40%)
Apr 12, 2011 18.31 18.57 18.31 18.45 15,368,717 +0.03(+0.15%)
Apr 11, 2011 18.37 18.59 18.36 18.42 16,528,646 -0.07(-0.40%)
Apr 08, 2011 18.19 18.52 18.18 18.49 24,110,660 +0.29(+1.59%)
Apr 07, 2011 18.27 18.32 18.12 18.20 19,490,682 -0.07(-0.40%)
Apr 06, 2011 18.10 18.35 18.08 18.28 22,968,630 +0.22(+1.19%)
Apr 05, 2011 17.93 18.10 17.87 18.06 16,920,514 +0.10(+0.56%)
Apr 04, 2011 17.80 18.15 17.80 17.96 15,499,765 +0.17(+0.98%)
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.