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 (%)
Jul 31, 2013 31.85 32.05 31.71 31.75 10,843,985 -0.07(-0.21%)
Jul 30, 2013 32.32 32.34 31.60 31.81 13,397,948 -0.32(-0.98%)
Jul 29, 2013 32.38 32.54 32.08 32.13 12,087,734 -0.34(-1.04%)
Jul 26, 2013 32.17 32.50 31.68 32.47 11,201,898 +0.21(+0.66%)
Jul 25, 2013 32.18 33.37 31.94 32.25 17,728,396 -0.48(-1.48%)
Jul 24, 2013 33.19 33.33 32.68 32.74 7,133,326 -0.44(-1.33%)
Jul 23, 2013 33.05 33.27 32.83 33.18 9,522,817 +0.14(+0.42%)
Jul 22, 2013 32.42 33.04 32.41 33.04 9,954,291 +0.59(+1.83%)
Jul 19, 2013 32.30 32.55 31.96 32.44 12,426,451 +0.18(+0.55%)
Jul 18, 2013 32.76 32.77 32.19 32.27 11,113,453 -0.51(-1.55%)
Jul 17, 2013 33.17 33.31 32.68 32.77 7,139,480 -0.26(-0.78%)
Jul 16, 2013 33.16 33.42 32.96 33.03 6,150,304 -0.12(-0.38%)
Jul 15, 2013 33.52 33.54 33.07 33.16 8,066,621 -0.48(-1.42%)
Jul 12, 2013 33.52 33.78 33.22 33.63 11,707,206 -0.16(-0.48%)
Jul 11, 2013 33.41 33.88 33.32 33.80 11,677,576 +0.86(+2.61%)
Jul 10, 2013 32.64 33.08 32.64 32.94 7,183,371 +0.23(+0.72%)
Jul 09, 2013 32.51 32.81 32.41 32.70 8,309,562 +0.42(+1.30%)
Jul 08, 2013 32.35 32.61 32.23 32.28 9,204,938 -0.15(-0.48%)
Jul 05, 2013 32.11 32.49 31.87 32.44 7,445,810 +0.63(+1.99%)
Jul 03, 2013 32.27 32.27 31.54 31.81 9,897,114 -0.49(-1.52%)
Jul 02, 2013 32.61 32.97 32.21 32.30 14,332,132 -0.35(-1.08%)
Jul 01, 2013 32.82 33.17 32.51 32.65 13,752,305 +0.09(+0.29%)
Jun 28, 2013 33.52 33.90 32.55 32.56 22,434,080 -1.17(-3.48%)
Jun 27, 2013 33.92 34.13 33.63 33.73 8,102,034 -0.12(-0.37%)
Jun 26, 2013 33.19 34.03 32.95 33.85 12,410,730 +0.94(+2.86%)
Jun 25, 2013 33.34 33.34 32.83 32.91 9,539,119 -0.21(-0.64%)
Jun 24, 2013 33.01 33.48 32.70 33.12 11,997,794 -0.19(-0.57%)
Jun 21, 2013 32.79 33.56 32.66 33.31 21,024,586 +0.84(+2.58%)
Jun 20, 2013 33.37 33.41 32.29 32.48 17,201,878 -1.07(-3.19%)
Jun 19, 2013 33.95 34.26 33.53 33.55 10,743,281 -0.58(-1.71%)
Jun 18, 2013 33.95 34.24 33.84 34.13 9,822,622 +0.30(+0.88%)
Jun 17, 2013 34.22 34.30 33.60 33.83 13,091,876 -0.26(-0.77%)
Jun 14, 2013 34.42 34.59 34.07 34.09 10,351,381 -0.27(-0.78%)
Jun 13, 2013 33.71 34.42 33.69 34.36 11,688,663 +0.44(+1.29%)
Jun 12, 2013 34.67 34.92 33.92 33.92 12,137,136 -0.52(-1.52%)
Jun 11, 2013 34.24 34.76 34.06 34.45 12,770,742 -0.01(-0.04%)
Jun 10, 2013 34.68 34.84 34.32 34.46 10,078,243 -0.14(-0.40%)
Jun 07, 2013 34.30 34.60 34.13 34.60 15,377,316 +0.36(+1.06%)
Jun 06, 2013 33.79 34.45 33.45 34.24 17,085,188 +0.60(+1.80%)
Jun 05, 2013 34.04 34.30 33.34 33.63 19,168,872 -0.48(-1.41%)
Jun 04, 2013 34.26 35.10 33.80 34.11 29,531,324 -0.55(-1.60%)
Jun 03, 2013 34.31 36.11 34.06 34.67 37,591,368 +1.15(+3.43%)
May 31, 2013 34.11 34.55 33.51 33.52 16,873,560 -0.74(-2.15%)
May 30, 2013 34.22 34.84 34.11 34.25 13,531,934 +0.23(+0.66%)
May 29, 2013 34.35 34.45 33.66 34.03 13,487,204 -0.71(-2.03%)
May 28, 2013 34.70 35.57 34.57 34.73 20,649,376 +0.20(+0.59%)
May 24, 2013 33.92 34.64 33.37 34.53 17,303,860 +0.29(+0.85%)
May 23, 2013 33.64 34.40 33.41 34.24 16,350,121 +0.44(+1.29%)
May 22, 2013 32.66 34.59 32.66 33.80 34,793,872 +1.70(+5.31%)
May 21, 2013 31.92 32.37 31.65 32.10 13,942,674 +0.22(+0.69%)
May 20, 2013 31.59 32.15 31.58 31.88 13,083,868 +0.34(+1.06%)
May 17, 2013 31.32 31.64 31.11 31.54 15,278,715 +0.39(+1.24%)
May 16, 2013 31.83 32.45 31.05 31.16 35,773,108 -1.14(-3.54%)
May 15, 2013 30.76 33.21 30.71 32.30 45,788,188 +2.48(+8.30%)
May 13, 2013 29.43 29.84 29.33 29.82 10,022,470 +0.33(+1.11%)
May 10, 2013 29.18 29.50 29.10 29.50 10,605,265 +0.41(+1.40%)
May 09, 2013 28.93 29.14 28.64 29.09 10,507,692 +0.18(+0.63%)
May 08, 2013 29.18 29.28 28.82 28.91 10,526,539 -0.25(-0.85%)
May 07, 2013 29.27 29.28 28.88 29.15 11,178,762 +0.00(+0.00%)
May 06, 2013 29.23 29.26 29.03 29.15 7,999,183 -0.13(-0.45%)
May 03, 2013 29.39 29.37 29.15 29.28 8,490,135 +0.14(+0.47%)
May 02, 2013 29.06 29.16 28.90 29.15 11,305,595 +0.21(+0.73%)
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.