Skip to main content

Bristol-Myers Squibb (NY: BMY )

49.74 +0.25 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 29.88 29.90 29.60 29.80 8,338,286 -0.07(-0.24%)
Aug 29, 2013 29.98 30.17 29.82 29.88 6,081,266 -0.17(-0.57%)
Aug 28, 2013 29.80 30.15 29.57 30.05 8,493,011 +0.26(+0.86%)
Aug 27, 2013 30.03 30.07 29.67 29.79 8,381,248 -0.54(-1.77%)
Aug 26, 2013 30.20 30.40 30.08 30.33 9,826,348 +0.13(+0.43%)
Aug 23, 2013 29.85 30.27 29.79 30.20 9,335,605 +0.41(+1.39%)
Aug 22, 2013 29.57 29.89 29.39 29.78 6,430,472 +0.24(+0.82%)
Aug 21, 2013 29.67 29.83 29.47 29.54 9,497,865 -0.18(-0.60%)
Aug 20, 2013 29.99 30.21 29.72 29.72 8,490,564 -0.27(-0.91%)
Aug 19, 2013 29.66 30.19 29.64 29.99 9,723,393 +0.19(+0.65%)
Aug 16, 2013 29.92 30.13 29.50 29.80 11,869,204 -0.21(-0.71%)
Aug 15, 2013 30.43 30.47 29.82 30.01 10,110,122 -0.68(-2.21%)
Aug 14, 2013 30.87 31.23 30.68 30.69 7,125,467 -0.29(-0.92%)
Aug 13, 2013 30.76 31.00 30.57 30.98 8,711,851 +0.16(+0.51%)
Aug 12, 2013 31.02 31.06 30.75 30.82 8,636,332 -0.41(-1.33%)
Aug 09, 2013 31.31 31.53 31.09 31.23 5,859,818 -0.22(-0.70%)
Aug 08, 2013 31.47 31.59 31.02 31.46 8,290,862 +0.19(+0.59%)
Aug 07, 2013 31.43 31.51 31.23 31.27 6,578,334 -0.29(-0.91%)
Aug 06, 2013 31.27 31.73 31.06 31.56 9,401,491 +0.37(+1.19%)
Aug 05, 2013 31.25 31.45 31.03 31.18 8,358,601 -0.16(-0.50%)
Aug 02, 2013 31.51 31.66 31.28 31.34 8,647,701 -0.11(-0.34%)
Aug 01, 2013 31.24 31.62 31.07 31.45 10,775,067 +0.54(+1.73%)
Jul 31, 2013 31.01 31.20 30.88 30.91 11,136,930 -0.06(-0.21%)
Jul 30, 2013 31.47 31.49 30.77 30.98 13,759,887 -0.31(-0.98%)
Jul 29, 2013 31.53 31.68 31.24 31.28 12,414,279 -0.33(-1.04%)
Jul 26, 2013 31.33 31.65 30.85 31.61 11,504,512 +0.21(+0.66%)
Jul 25, 2013 31.33 32.49 31.10 31.41 18,207,320 -0.47(-1.48%)
Jul 24, 2013 32.32 32.45 31.82 31.88 7,326,030 -0.43(-1.33%)
Jul 23, 2013 32.18 32.40 31.96 32.31 9,780,071 +0.14(+0.42%)
Jul 22, 2013 31.56 32.17 31.56 32.17 10,223,202 +0.58(+1.83%)
Jul 19, 2013 31.45 31.70 31.12 31.59 12,762,146 +0.17(+0.55%)
Jul 18, 2013 31.90 31.91 31.34 31.42 11,413,677 -0.49(-1.55%)
Jul 17, 2013 32.30 32.43 31.82 31.91 7,332,349 -0.25(-0.78%)
Jul 16, 2013 32.28 32.54 32.09 32.16 6,316,452 -0.12(-0.38%)
Jul 15, 2013 32.64 32.66 32.20 32.28 8,284,537 -0.46(-1.42%)
Jul 12, 2013 32.64 32.89 32.35 32.75 12,023,471 -0.16(-0.48%)
Jul 11, 2013 32.53 32.99 32.44 32.91 11,993,040 +0.84(+2.61%)
Jul 10, 2013 31.78 32.21 31.78 32.07 7,377,426 +0.23(+0.72%)
Jul 09, 2013 31.66 31.94 31.56 31.84 8,534,041 +0.41(+1.30%)
Jul 08, 2013 31.50 31.76 31.38 31.43 9,453,605 -0.15(-0.48%)
Jul 05, 2013 31.27 31.63 31.03 31.58 7,646,955 +0.61(+1.99%)
Jul 03, 2013 31.42 31.42 30.71 30.97 10,164,480 -0.48(-1.52%)
Jul 02, 2013 31.76 32.10 31.36 31.45 14,719,308 -0.34(-1.08%)
Jul 01, 2013 31.96 32.30 31.66 31.79 14,123,817 +0.09(+0.29%)
Jun 28, 2013 32.64 33.00 31.69 31.70 23,040,126 -1.14(-3.48%)
Jun 27, 2013 33.03 33.23 32.75 32.84 8,320,907 -0.12(-0.37%)
Jun 26, 2013 32.32 33.14 32.08 32.96 12,746,000 +0.91(+2.86%)
Jun 25, 2013 32.47 32.47 31.97 32.05 9,796,814 -0.21(-0.64%)
Jun 24, 2013 32.15 32.60 31.84 32.25 12,321,908 -0.18(-0.57%)
Jun 21, 2013 31.93 32.68 31.80 32.44 21,592,556 +0.82(+2.58%)
Jun 20, 2013 32.49 32.54 31.44 31.62 17,666,578 -1.04(-3.19%)
Jun 19, 2013 33.05 33.36 32.65 32.66 11,033,506 -0.57(-1.71%)
Jun 18, 2013 33.05 33.34 32.95 33.23 10,087,976 +0.29(+0.88%)
Jun 17, 2013 33.32 33.39 32.72 32.94 13,445,547 -0.26(-0.77%)
Jun 14, 2013 33.51 33.69 33.17 33.20 10,631,019 -0.26(-0.78%)
Jun 13, 2013 32.82 33.51 32.81 33.46 12,004,427 +0.43(+1.29%)
Jun 12, 2013 33.76 34.00 33.03 33.03 12,465,015 -0.51(-1.52%)
Jun 11, 2013 33.34 33.85 33.16 33.54 13,115,738 -0.01(-0.04%)
Jun 10, 2013 33.76 33.92 33.42 33.56 10,350,502 -0.13(-0.40%)
Jun 07, 2013 33.40 33.69 33.23 33.69 15,792,727 +0.35(+1.06%)
Jun 06, 2013 32.90 33.54 32.57 33.34 17,546,738 +0.59(+1.80%)
Jun 05, 2013 33.15 33.39 32.47 32.75 19,686,710 -0.47(-1.41%)
Jun 04, 2013 33.36 34.17 32.91 33.22 30,329,098 -0.54(-1.60%)
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.