Bristol-Myers Squibb (NY: BMY )

70.24 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 21.58 21.84 21.27 21.74 17,008,300 +0.18(+0.83%)
Jul 30, 2009 21.84 21.97 21.55 21.56 11,853,718 -0.03(-0.14%)
Jul 29, 2009 21.07 21.63 21.07 21.59 13,094,985 +0.41(+1.94%)
Jul 28, 2009 21.27 21.50 20.98 21.18 11,360,325 -0.20(-0.94%)
Jul 27, 2009 21.30 21.48 21.02 21.38 12,992,214 -0.02(-0.09%)
Jul 24, 2009 20.80 21.45 20.78 21.40 256 +0.54(+2.59%)
Jul 23, 2009 20.62 20.97 20.27 20.86 23,204,280 +0.57(+2.81%)
Jul 22, 2009 20.12 20.50 20.00 20.29 20,725,928 +0.18(+0.90%)
Jul 21, 2009 20.08 20.17 19.85 20.11 21,160,676 +0.23(+1.16%)
Jul 20, 2009 20.07 20.07 19.67 19.88 15,656,911 -0.12(-0.60%)
Jul 17, 2009 20.11 20.11 19.92 20.00 11,947,015 -0.13(-0.65%)
Jul 16, 2009 19.87 20.20 19.80 20.13 13,185,318 +0.27(+1.36%)
Jul 15, 2009 19.54 19.93 19.36 19.86 13,538,700 +0.39(+2.00%)
Jul 14, 2009 19.52 19.58 19.36 19.47 10,937,684 -0.01(-0.05%)
Jul 13, 2009 19.32 19.52 19.29 19.48 17,145,020 +0.11(+0.57%)
Jul 10, 2009 19.44 19.55 19.25 19.37 10,132,517 -0.13(-0.67%)
Jul 09, 2009 19.75 19.76 19.35 19.50 8,672,149 -0.18(-0.91%)
Jul 08, 2009 19.81 19.84 19.45 19.68 11,094,283 +0.00(+0.00%)
Jul 07, 2009 19.70 19.95 19.56 19.68 10,345,639 -0.02(-0.10%)
Jul 06, 2009 19.73 19.78 19.44 19.70 10,636,657 -0.07(-0.35%)
Jul 02, 2009 20.08 20.24 19.63 19.77 10,750,473 -0.47(-2.32%)
Jul 01, 2009 20.14 20.30 19.93 20.24 13,028,582 -0.07(-0.34%)
Jun 30, 2009 20.59 20.70 20.18 20.31 16,636,284 -0.26(-1.26%)
Jun 29, 2009 20.96 21.00 20.34 20.57 14,454,665 -0.39(-1.86%)
Jun 26, 2009 20.88 21.00 20.58 20.96 17,350,456 +0.07(+0.34%)
Jun 25, 2009 20.38 21.12 20.31 20.89 13,630,071 +0.70(+3.47%)
Jun 24, 2009 20.22 20.27 20.00 20.19 8,955,492 +0.04(+0.20%)
Jun 23, 2009 20.31 20.33 19.97 20.15 14,263,648 -0.15(-0.74%)
Jun 22, 2009 20.51 20.55 20.25 20.30 14,828,035 -0.28(-1.36%)
Jun 19, 2009 20.67 20.77 20.44 20.58 14,446,207 +0.14(+0.68%)
Jun 18, 2009 19.98 20.59 19.93 20.44 12,746,660 +0.52(+2.61%)
Jun 17, 2009 19.50 20.29 19.42 19.92 20,073,010 +0.54(+2.79%)
Jun 16, 2009 19.42 19.58 19.28 19.38 9,132,186 -0.30(-1.50%)
Jun 15, 2009 19.73 19.83 19.35 19.68 11,998,735 -0.13(-0.68%)
Jun 12, 2009 19.90 20.00 19.67 19.81 10,685,361 -0.19(-0.95%)
Jun 11, 2009 19.47 20.04 19.43 20.00 17,680,224 +0.59(+3.04%)
Jun 10, 2009 19.57 19.61 19.12 19.41 12,971,212 -0.04(-0.21%)
Jun 09, 2009 19.71 19.89 19.34 19.45 17,481,296 -0.31(-1.57%)
Jun 08, 2009 19.67 19.93 19.55 19.76 8,829,343 -0.17(-0.85%)
Jun 05, 2009 20.18 20.25 19.76 19.93 10,006,301 -0.05(-0.25%)
Jun 04, 2009 20.02 20.10 19.85 19.98 12,930,686 -0.01(-0.05%)
Jun 03, 2009 20.28 20.29 19.85 19.99 15,359,468 -0.41(-2.01%)
Jun 02, 2009 20.19 20.55 20.04 20.40 14,593,026 +0.29(+1.44%)
Jun 01, 2009 20.10 20.16 19.85 20.11 10,511,225 +0.19(+0.95%)
May 29, 2009 19.66 19.95 19.46 19.92 13,158,467 +0.35(+1.79%)
May 28, 2009 19.70 19.80 19.50 19.57 12,116,854 +0.05(+0.26%)
May 27, 2009 20.00 20.11 19.49 19.52 14,779,283 -0.38(-1.91%)
May 26, 2009 20.08 20.14 19.89 19.90 16,432,964 -0.12(-0.60%)
May 22, 2009 20.42 20.60 20.02 20.02 8,893,810 -0.37(-1.81%)
May 21, 2009 20.46 20.71 20.19 20.39 9,853,542 -0.15(-0.73%)
May 20, 2009 20.54 20.75 20.42 20.54 8,925,157 +0.18(+0.88%)
May 19, 2009 20.40 20.60 20.26 20.36 9,813,638 -0.10(-0.49%)
May 18, 2009 20.07 20.50 20.07 20.46 10,247,679 +0.45(+2.25%)
May 15, 2009 20.46 20.46 19.88 20.01 15,356,166 -0.45(-2.20%)
May 14, 2009 20.37 20.53 20.24 20.46 14,694,714 +0.11(+0.54%)
May 13, 2009 20.53 20.91 20.00 20.35 19,422,176 -0.13(-0.63%)
May 12, 2009 20.40 20.56 20.22 20.48 17,048,592 +0.19(+0.94%)
May 11, 2009 20.07 20.40 20.07 20.29 9,454,065 -0.11(-0.54%)
May 08, 2009 20.10 20.43 19.90 20.40 12,511,510 +0.50(+2.51%)
May 07, 2009 19.91 20.02 19.74 19.90 13,908,837 +0.09(+0.45%)
May 06, 2009 19.75 19.87 19.33 19.81 14,445,343 +0.13(+0.66%)
May 05, 2009 19.50 19.86 19.50 19.68 10,055,342 +0.15(+0.77%)
May 04, 2009 19.56 19.58 19.50 19.53 10,756,931 +0.24(+1.24%)
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.