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 (%)
Oct 31, 2012 23.38 23.44 22.98 23.14 11,426,406 -0.26(-1.10%)
Oct 26, 2012 23.52 23.39 23.39 23.39 13,171,103 -0.08(-0.33%)
Oct 25, 2012 23.11 23.47 23.06 23.47 24,093,902 +0.47(+2.06%)
Oct 24, 2012 22.86 23.11 22.75 23.00 17,999,438 -0.13(-0.57%)
Oct 23, 2012 23.46 23.48 23.03 23.13 14,550,358 -0.40(-1.69%)
Oct 19, 2012 23.83 23.85 23.47 23.52 12,288,311 -0.33(-1.40%)
Oct 18, 2012 23.87 23.91 23.80 23.86 8,793,371 -0.06(-0.26%)
Oct 17, 2012 23.84 23.96 23.79 23.92 8,600,302 +0.17(+0.73%)
Oct 16, 2012 23.69 23.91 23.66 23.75 14,007,299 +0.14(+0.59%)
Oct 15, 2012 23.00 24.04 22.96 23.61 32,050,144 +0.58(+2.54%)
Oct 12, 2012 23.00 23.17 22.94 23.02 9,171,206 +0.10(+0.42%)
Oct 11, 2012 23.18 23.23 22.91 22.93 14,873,320 -0.22(-0.93%)
Oct 10, 2012 23.12 23.23 22.98 23.14 15,253,851 +0.02(+0.09%)
Oct 09, 2012 23.30 23.42 23.12 23.12 11,001,685 -0.23(-0.98%)
Oct 08, 2012 23.33 23.43 23.22 23.35 7,449,840 -0.06(-0.24%)
Oct 05, 2012 23.51 23.55 23.34 23.41 9,573,082 -0.03(-0.15%)
Oct 04, 2012 23.32 23.62 23.32 23.44 10,428,130 +0.09(+0.39%)
Oct 03, 2012 23.37 24.76 23.23 23.35 10,711,573 -0.03(-0.15%)
Oct 02, 2012 23.41 23.52 23.25 23.39 13,110,431 +0.03(+0.12%)
Oct 01, 2012 23.28 23.51 23.27 23.36 29,616,816 +0.11(+0.47%)
Sep 28, 2012 23.27 23.33 23.17 23.25 30,448,802 -0.07(-0.30%)
Sep 27, 2012 23.34 23.41 23.26 23.32 9,838,336 +0.13(+0.56%)
Sep 26, 2012 23.43 23.45 23.15 23.19 12,506,169 -0.21(-0.91%)
Sep 25, 2012 23.45 23.59 23.36 23.40 16,427,730 +0.07(+0.30%)
Sep 24, 2012 23.14 23.39 23.09 23.33 13,292,840 +0.18(+0.77%)
Sep 21, 2012 22.85 23.22 22.79 23.15 17,347,054 +0.37(+1.60%)
Sep 20, 2012 22.63 22.80 22.61 22.79 15,076,402 +0.12(+0.55%)
Sep 19, 2012 22.75 22.80 22.63 22.66 16,072,253 +0.00(+0.00%)
Sep 18, 2012 22.73 22.86 22.63 22.66 21,262,598 -0.12(-0.51%)
Sep 17, 2012 22.94 23.00 22.68 22.78 24,774,316 -0.12(-0.51%)
Sep 14, 2012 23.20 23.25 22.83 22.90 17,061,528 -0.32(-1.39%)
Sep 13, 2012 23.11 23.32 22.99 23.22 14,610,660 +0.08(+0.33%)
Sep 12, 2012 23.13 23.21 23.08 23.14 10,093,783 +0.03(+0.12%)
Sep 11, 2012 23.12 23.25 23.04 23.12 15,472,658 +0.29(+1.27%)
Sep 10, 2012 22.87 22.95 22.82 22.83 11,557,416 -0.11(-0.48%)
Sep 07, 2012 23.06 23.13 22.81 22.94 11,367,624 -0.14(-0.60%)
Sep 06, 2012 22.96 23.08 22.79 23.08 11,034,189 +0.29(+1.27%)
Sep 05, 2012 22.87 22.94 22.62 22.79 12,657,766 -0.04(-0.18%)
Sep 04, 2012 22.76 22.89 22.66 22.83 9,741,544 +0.09(+0.39%)
Aug 31, 2012 22.76 22.91 22.63 22.74 10,647,878 +0.10(+0.43%)
Aug 30, 2012 22.58 22.71 22.55 22.64 8,811,914 -0.02(-0.09%)
Aug 29, 2012 22.66 22.81 22.57 22.66 12,064,412 +0.01(+0.03%)
Aug 27, 2012 22.47 22.72 22.37 22.66 16,136,227 +0.22(+0.98%)
Aug 24, 2012 22.24 22.55 22.18 22.44 17,080,336 +0.29(+1.31%)
Aug 23, 2012 21.99 22.32 21.96 22.15 22,405,620 +0.23(+1.07%)
Aug 22, 2012 21.73 21.91 21.73 21.91 12,887,790 +0.13(+0.60%)
Aug 21, 2012 21.83 21.93 21.70 21.78 13,392,108 -0.06(-0.25%)
Aug 20, 2012 21.70 21.85 21.61 21.84 17,431,644 +0.09(+0.41%)
Aug 17, 2012 22.06 22.09 21.68 21.75 19,869,786 -0.24(-1.10%)
Aug 16, 2012 21.95 22.09 21.87 21.99 14,408,467 +0.03(+0.13%)
Aug 15, 2012 21.82 22.04 21.82 21.96 14,337,438 +0.10(+0.47%)
Aug 14, 2012 21.77 21.87 21.70 21.86 17,653,360 +0.11(+0.51%)
Aug 13, 2012 21.82 21.84 21.68 21.75 18,590,952 -0.11(-0.50%)
Aug 10, 2012 21.89 21.99 21.82 21.86 24,727,338 -0.03(-0.13%)
Aug 09, 2012 22.13 22.20 21.85 21.88 22,272,434 -0.23(-1.03%)
Aug 08, 2012 22.41 22.41 22.04 22.11 19,576,958 -0.30(-1.35%)
Aug 07, 2012 22.52 22.58 22.40 22.41 11,772,167 -0.03(-0.15%)
Aug 06, 2012 22.58 22.61 22.41 22.45 16,725,242 -0.03(-0.15%)
Aug 03, 2012 22.70 22.80 22.43 22.48 26,584,166 +0.06(+0.28%)
Aug 02, 2012 22.79 23.06 22.32 22.42 63,179,440 -2.10(-8.57%)
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.