Skip to main content

Bristol-Myers Squibb (NY: BMY )

49.74 +0.25 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 24.58 24.66 24.47 24.52 11,065,107 -0.02(-0.08%)
Jul 30, 2012 24.76 24.79 24.50 24.54 10,679,086 -0.29(-1.17%)
Jul 27, 2012 24.79 24.92 24.76 24.83 22,093,794 +0.17(+0.70%)
Jul 26, 2012 24.40 24.76 24.22 24.66 13,511,217 +0.59(+2.43%)
Jul 25, 2012 23.98 24.21 23.75 24.07 9,644,993 +0.15(+0.63%)
Jul 24, 2012 24.11 24.11 23.79 23.92 9,254,196 -0.17(-0.69%)
Jul 23, 2012 24.18 24.23 24.04 24.09 10,519,406 -0.31(-1.27%)
Jul 20, 2012 24.84 24.84 24.38 24.40 15,105,753 -0.50(-2.02%)
Jul 19, 2012 24.87 24.90 24.74 24.90 10,612,393 +0.04(+0.17%)
Jul 18, 2012 24.73 24.90 24.68 24.86 11,808,533 +0.08(+0.31%)
Jul 17, 2012 24.45 24.84 24.41 24.78 13,755,071 +0.38(+1.55%)
Jul 16, 2012 24.39 24.52 24.23 24.41 10,716,065 +0.04(+0.17%)
Jul 13, 2012 24.11 24.45 24.08 24.36 12,204,219 +0.32(+1.32%)
Jul 12, 2012 23.79 24.15 23.74 24.05 14,142,704 +0.22(+0.93%)
Jul 11, 2012 23.97 24.02 23.72 23.83 13,102,507 -0.09(-0.37%)
Jul 10, 2012 24.18 24.19 23.86 23.92 15,445,863 -0.21(-0.86%)
Jul 09, 2012 23.76 24.13 23.74 24.12 10,731,942 +0.28(+1.18%)
Jul 06, 2012 23.83 24.01 23.68 23.84 11,163,838 -0.11(-0.46%)
Jul 05, 2012 24.02 24.10 23.90 23.95 11,402,548 -0.10(-0.40%)
Jul 03, 2012 24.46 24.47 23.95 24.05 17,619,584 -0.55(-2.24%)
Jul 02, 2012 24.39 24.80 24.37 24.60 22,980,580 +0.07(+0.28%)
Jun 29, 2012 24.09 24.53 24.09 24.53 16,336,531 +0.59(+2.48%)
Jun 28, 2012 23.87 23.96 23.66 23.94 17,835,130 -0.01(-0.03%)
Jun 27, 2012 23.79 24.00 23.69 23.94 10,564,827 +0.39(+1.65%)
Jun 26, 2012 23.27 23.67 23.27 23.55 12,670,880 +0.27(+1.14%)
Jun 25, 2012 23.12 23.49 23.11 23.29 31,524,380 -0.84(-3.48%)
Jun 22, 2012 23.81 24.14 23.75 24.13 42,985,392 +0.39(+1.64%)
Jun 21, 2012 23.78 23.87 23.68 23.74 12,515,684 +0.03(+0.14%)
Jun 20, 2012 23.72 23.78 23.51 23.70 12,700,301 -0.06(-0.26%)
Jun 19, 2012 23.59 23.81 23.68 23.77 11,966,271 +0.17(+0.72%)
Jun 18, 2012 23.30 23.64 23.28 23.59 12,375,042 +0.24(+1.02%)
Jun 15, 2012 23.64 23.68 23.34 23.36 23,344,188 -0.22(-0.93%)
Jun 14, 2012 23.40 23.77 23.38 23.57 17,177,628 +0.23(+0.99%)
Jun 13, 2012 23.30 23.51 23.28 23.34 9,695,688 -0.03(-0.12%)
Jun 12, 2012 23.40 23.46 23.18 23.37 13,028,174 +0.05(+0.20%)
Jun 11, 2012 23.56 23.59 23.32 23.32 9,637,118 -0.13(-0.55%)
Jun 08, 2012 23.31 23.46 23.26 23.45 11,083,134 +0.08(+0.35%)
Jun 07, 2012 23.32 23.41 23.27 23.37 22,516,530 +0.14(+0.62%)
Jun 06, 2012 23.25 23.27 23.10 23.23 17,765,854 +0.10(+0.41%)
Jun 05, 2012 22.90 23.14 22.87 23.13 14,561,301 +0.16(+0.71%)
Jun 04, 2012 23.21 23.25 22.71 22.97 23,183,152 +0.23(+0.99%)
Jun 01, 2012 22.43 22.75 22.40 22.74 18,102,302 -0.01(-0.03%)
May 31, 2012 22.80 22.97 22.64 22.75 15,187,671 -0.10(-0.42%)
May 30, 2012 22.65 22.96 22.63 22.84 14,865,012 +0.10(+0.42%)
May 29, 2012 22.57 22.84 22.55 22.75 11,015,355 +0.17(+0.76%)
May 25, 2012 22.47 22.72 22.46 22.58 7,763,930 +0.07(+0.30%)
May 24, 2012 22.18 22.53 22.18 22.51 10,763,268 +0.32(+1.45%)
May 23, 2012 22.35 22.42 22.08 22.19 11,325,524 -0.21(-0.94%)
May 22, 2012 22.30 22.53 22.28 22.40 12,797,866 +0.08(+0.37%)
May 21, 2012 22.35 22.44 22.19 22.32 11,615,755 -0.01(-0.03%)
May 18, 2012 22.40 22.51 22.24 22.33 16,465,070 -0.02(-0.09%)
May 17, 2012 22.62 22.76 22.35 22.35 19,518,844 -0.18(-0.82%)
May 16, 2012 22.69 22.71 22.45 22.53 14,221,625 +0.03(+0.12%)
May 15, 2012 22.37 22.59 22.37 22.50 14,920,041 +0.05(+0.21%)
May 14, 2012 22.49 22.65 22.35 22.46 10,144,498 -0.14(-0.60%)
May 11, 2012 22.67 22.71 22.57 22.59 9,486,412 -0.05(-0.24%)
May 10, 2012 22.55 22.73 22.50 22.65 12,948,651 +0.26(+1.16%)
May 09, 2012 22.52 22.61 22.37 22.39 12,596,483 -0.27(-1.20%)
May 08, 2012 22.70 22.74 22.49 22.66 15,109,039 -0.17(-0.75%)
May 07, 2012 22.67 22.95 22.65 22.83 10,921,550 +0.06(+0.27%)
May 04, 2012 22.79 23.04 22.74 22.77 11,416,390 -0.09(-0.39%)
May 03, 2012 22.76 22.98 22.71 22.86 9,480,349 +0.01(+0.03%)
May 02, 2012 22.78 22.99 22.78 22.85 9,851,033 -0.02(-0.09%)
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.