Skip to main content

Bristol-Myers Squibb (NY: BMY )

54.15 +0.90 (+1.68%)
Streaming Delayed Price Updated: 1:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 29.58 29.80 29.48 29.75 15,073,069 +0.30(+1.01%)
Mar 27, 2013 29.25 29.50 29.15 29.46 8,017,930 +0.07(+0.25%)
Mar 26, 2013 29.11 29.43 29.00 29.39 9,384,699 +0.30(+1.04%)
Mar 25, 2013 29.23 29.23 28.89 29.08 36,317,016 -0.09(-0.32%)
Mar 22, 2013 28.85 29.24 28.75 29.18 35,770,144 +0.49(+1.71%)
Mar 21, 2013 28.76 28.82 28.66 28.68 12,086,472 -0.12(-0.40%)
Mar 20, 2013 28.53 28.87 28.45 28.80 17,368,712 +0.38(+1.35%)
Mar 19, 2013 28.12 28.47 28.06 28.42 13,410,478 +0.33(+1.18%)
Mar 18, 2013 27.77 28.27 27.75 28.09 12,490,872 -0.06(-0.21%)
Mar 15, 2013 27.79 28.16 27.64 28.14 18,302,534 +0.35(+1.25%)
Mar 14, 2013 27.81 27.89 27.54 27.80 17,127,138 -0.01(-0.03%)
Mar 13, 2013 27.57 27.86 27.42 27.80 13,240,658 +0.20(+0.71%)
Mar 12, 2013 27.11 27.61 27.11 27.61 14,213,170 +0.51(+1.87%)
Mar 11, 2013 26.94 27.20 26.91 27.10 9,296,278 +0.09(+0.32%)
Mar 08, 2013 27.12 27.20 26.94 27.02 14,581,183 -0.09(-0.35%)
Mar 07, 2013 27.29 27.31 27.10 27.11 10,579,269 -0.17(-0.61%)
Mar 06, 2013 27.17 27.34 27.08 27.28 10,008,417 +0.14(+0.51%)
Mar 05, 2013 26.73 27.16 26.73 27.14 10,609,725 +0.46(+1.71%)
Mar 04, 2013 26.32 26.69 26.32 26.68 9,967,067 -0.15(-0.57%)
Mar 01, 2013 26.65 26.91 26.57 26.84 13,501,182 +0.13(+0.49%)
Feb 28, 2013 26.70 26.84 26.58 26.71 12,914,612 -0.09(-0.35%)
Feb 27, 2013 26.31 26.89 26.23 26.80 10,202,802 +0.51(+1.95%)
Feb 26, 2013 26.39 26.57 26.24 26.29 9,264,504 +0.04(+0.14%)
Feb 25, 2013 26.71 26.79 26.25 26.25 10,769,267 -0.40(-1.52%)
Feb 22, 2013 26.52 26.71 26.52 26.65 6,960,231 +0.15(+0.57%)
Feb 21, 2013 26.45 26.57 26.37 26.50 9,774,104 +0.00(+0.00%)
Feb 20, 2013 26.62 26.72 26.49 26.50 7,994,185 -0.18(-0.68%)
Feb 19, 2013 26.42 26.71 26.42 26.68 7,637,940 +0.26(+0.98%)
Feb 15, 2013 26.50 26.60 26.35 26.42 9,749,155 +0.00(+0.00%)
Feb 14, 2013 26.05 26.51 26.03 26.42 10,256,034 +0.33(+1.27%)
Feb 13, 2013 26.36 26.39 26.03 26.09 16,547,917 -0.29(-1.10%)
Feb 12, 2013 26.66 26.70 26.38 26.38 9,267,992 -0.30(-1.11%)
Feb 11, 2013 26.62 26.78 26.58 26.68 7,363,070 -0.07(-0.27%)
Feb 08, 2013 26.37 26.75 26.36 26.75 11,714,986 +0.39(+1.48%)
Feb 07, 2013 26.42 26.56 26.21 26.36 11,116,261 -0.04(-0.16%)
Feb 06, 2013 26.30 26.54 26.29 26.40 21,088,280 +0.02(+0.08%)
Feb 04, 2013 26.36 26.58 26.28 26.38 11,853,118 -0.28(-1.06%)
Feb 01, 2013 26.31 26.71 26.25 26.66 16,355,207 +0.56(+2.13%)
Jan 31, 2013 26.36 26.47 25.84 26.11 19,752,640 -0.35(-1.31%)
Jan 30, 2013 26.38 26.49 26.26 26.45 15,205,340 +0.06(+0.22%)
Jan 29, 2013 26.17 26.48 26.16 26.39 13,153,926 +0.09(+0.36%)
Jan 28, 2013 26.13 26.41 26.03 26.30 18,046,580 -0.20(-0.76%)
Jan 25, 2013 25.90 26.52 25.90 26.50 27,742,490 +0.64(+2.46%)
Jan 24, 2013 25.24 25.98 25.21 25.87 29,671,192 +0.66(+2.61%)
Jan 23, 2013 25.10 25.22 25.00 25.21 17,649,454 +0.04(+0.14%)
Jan 22, 2013 24.83 25.18 24.79 25.17 12,836,569 +0.28(+1.13%)
Jan 18, 2013 24.71 24.91 24.63 24.89 10,278,171 +0.14(+0.55%)
Jan 17, 2013 24.86 24.89 24.69 24.75 9,257,092 -0.04(-0.18%)
Jan 16, 2013 24.70 24.85 24.69 24.80 8,691,893 +0.02(+0.09%)
Jan 15, 2013 24.58 24.83 24.57 24.78 11,310,264 +0.06(+0.23%)
Jan 14, 2013 24.65 24.78 24.64 24.72 7,751,411 +0.07(+0.26%)
Jan 11, 2013 24.57 24.73 24.52 24.65 9,749,176 +0.03(+0.12%)
Jan 10, 2013 24.38 24.64 24.34 24.62 10,996,474 +0.30(+1.22%)
Jan 09, 2013 24.20 24.34 24.12 24.33 16,255,457 +0.14(+0.57%)
Jan 08, 2013 24.10 24.31 24.09 24.19 13,360,855 +0.07(+0.27%)
Jan 07, 2013 24.03 24.23 23.99 24.13 8,372,465 +0.04(+0.15%)
Jan 04, 2013 24.08 24.15 23.90 24.09 11,949,581 +0.08(+0.33%)
Jan 03, 2013 23.64 24.04 23.56 24.01 14,233,165 +0.38(+1.62%)
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.