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 (%)
Feb 26, 2010 15.07 15.16 15.06 15.09 11,541,700 +0.02(+0.12%)
Feb 25, 2010 15.10 15.12 14.90 15.07 16,490,529 -0.14(-0.94%)
Feb 24, 2010 15.11 15.23 15.01 15.22 13,865,545 +0.17(+1.11%)
Feb 23, 2010 15.15 15.27 15.01 15.05 14,048,521 -0.15(-0.97%)
Feb 22, 2010 15.36 15.38 15.05 15.20 14,054,977 -0.17(-1.08%)
Feb 19, 2010 15.26 15.40 15.19 15.36 17,448,228 +0.07(+0.44%)
Feb 18, 2010 15.09 15.32 15.04 15.30 18,330,248 +0.20(+1.35%)
Feb 17, 2010 14.98 15.17 14.96 15.09 14,633,271 +0.18(+1.24%)
Feb 16, 2010 14.80 14.95 14.69 14.91 16,684,912 +0.18(+1.25%)
Feb 12, 2010 14.63 14.72 14.72 14.72 15,692,129 +0.01(+0.08%)
Feb 11, 2010 14.73 14.77 14.51 14.71 17,871,924 -0.02(-0.13%)
Feb 10, 2010 14.95 14.95 14.63 14.73 17,209,514 -0.20(-1.36%)
Feb 09, 2010 14.84 15.03 14.72 14.93 16,087,401 +0.26(+1.76%)
Feb 08, 2010 14.72 14.96 14.63 14.67 20,292,424 -0.09(-0.58%)
Feb 05, 2010 14.74 14.83 14.46 14.76 24,697,608 -0.01(-0.08%)
Feb 04, 2010 14.97 15.09 14.72 14.77 27,109,604 -0.32(-2.12%)
Feb 03, 2010 15.19 15.22 14.98 15.09 13,180,052 -0.17(-1.09%)
Feb 02, 2010 15.01 15.27 14.87 15.26 16,023,134 +0.28(+1.85%)
Feb 01, 2010 15.25 15.25 14.92 14.98 24,804,618 -0.02(-0.12%)
Jan 29, 2010 14.87 15.16 14.75 15.00 33,334,478 +0.16(+1.08%)
Jan 28, 2010 15.17 15.28 14.84 14.84 30,375,782 -0.12(-0.82%)
Jan 27, 2010 14.95 15.03 14.83 14.96 20,143,460 +0.00(+0.00%)
Jan 26, 2010 14.95 15.01 14.47 14.96 21,986,728 -0.02(-0.12%)
Jan 25, 2010 15.23 15.28 14.96 14.98 18,337,662 -0.17(-1.10%)
Jan 22, 2010 15.38 15.43 15.09 15.15 25,897,522 -0.22(-1.40%)
Jan 21, 2010 15.65 15.79 15.33 15.36 27,247,548 -0.31(-2.00%)
Jan 20, 2010 15.67 15.94 15.51 15.68 26,580,998 -0.12(-0.74%)
Jan 19, 2010 15.46 16.01 15.44 15.80 31,455,876 +0.36(+2.31%)
Jan 15, 2010 15.43 15.44 15.44 15.44 21,840,950 +0.01(+0.08%)
Jan 14, 2010 15.41 15.46 15.32 15.43 18,438,886 +0.04(+0.24%)
Jan 13, 2010 15.27 15.44 15.21 15.39 23,430,092 +0.11(+0.73%)
Jan 12, 2010 15.40 15.52 15.22 15.28 19,390,308 -0.17(-1.08%)
Jan 11, 2010 15.36 15.46 15.31 15.44 22,907,180 +0.16(+1.05%)
Jan 08, 2010 15.58 15.60 15.22 15.28 30,418,170 -0.26(-1.66%)
Jan 07, 2010 15.51 15.64 15.46 15.54 25,595,764 +0.01(+0.08%)
Jan 06, 2010 15.50 15.57 15.44 15.53 25,217,668 -0.01(-0.04%)
Jan 05, 2010 15.71 15.73 15.40 15.54 27,563,752 -0.25(-1.56%)
Jan 04, 2010 15.65 15.83 15.58 15.78 23,345,598 +0.23(+1.50%)
Dec 31, 2009 15.70 15.55 15.55 15.55 18,061,756 -0.22(-1.41%)
Dec 30, 2009 15.70 15.81 15.67 15.77 15,406,344 +0.05(+0.31%)
Dec 29, 2009 15.81 15.88 15.72 15.72 40,688,532 -0.06(-0.39%)
Dec 28, 2009 15.67 15.90 15.64 15.78 64,007,164 +0.12(+0.74%)
Dec 24, 2009 15.68 15.73 15.45 15.67 25,042,988 +0.04(+0.23%)
Dec 23, 2009 15.42 15.68 15.42 15.63 88,206,344 +0.07(+0.43%)
Dec 22, 2009 15.73 15.93 15.51 15.56 81,989,880 -0.55(-3.40%)
Dec 21, 2009 15.75 16.19 15.68 16.11 128,296,632 +0.43(+2.75%)
Dec 18, 2009 15.84 15.86 15.40 15.68 203,264,544 +0.01(+0.04%)
Dec 17, 2009 15.70 15.78 15.58 15.67 83,169,224 -0.04(-0.27%)
Dec 16, 2009 15.75 15.80 15.59 15.72 78,033,560 +0.06(+0.39%)
Dec 15, 2009 15.67 15.77 15.48 15.65 88,597,888 -0.13(-0.85%)
Dec 14, 2009 15.74 15.92 15.60 15.79 94,535,392 +0.10(+0.62%)
Dec 11, 2009 15.49 15.79 15.48 15.69 55,538,964 +0.16(+1.02%)
Dec 10, 2009 15.34 15.65 15.30 15.53 70,897,304 +0.26(+1.71%)
Dec 09, 2009 15.16 15.30 15.09 15.27 39,821,664 +0.13(+0.84%)
Dec 08, 2009 15.35 15.39 15.14 15.14 45,506,556 -0.23(-1.50%)
Dec 07, 2009 15.47 15.78 15.37 15.37 92,837,920 +0.09(+0.56%)
Dec 04, 2009 15.36 15.53 15.25 15.29 68,436,872 -0.01(-0.08%)
Dec 03, 2009 15.10 15.43 15.03 15.30 60,893,940 +0.24(+1.57%)
Dec 02, 2009 15.09 15.13 14.93 15.06 36,176,844 +0.07(+0.49%)
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.