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 (%)
May 29, 2009 12.43 12.62 12.31 12.60 20,806,264 +0.22(+1.79%)
May 28, 2009 12.46 12.52 12.33 12.38 19,159,258 +0.03(+0.26%)
May 27, 2009 12.65 12.72 12.33 12.35 23,369,110 -0.24(-1.91%)
May 26, 2009 12.70 12.74 12.58 12.59 25,983,922 -0.08(-0.60%)
May 22, 2009 12.91 13.03 12.66 12.66 14,062,957 -0.23(-1.81%)
May 21, 2009 12.94 13.10 12.77 12.90 15,580,492 -0.09(-0.73%)
May 20, 2009 12.99 13.12 12.91 12.99 14,112,523 +0.11(+0.88%)
May 19, 2009 12.90 13.03 12.81 12.88 15,517,395 -0.06(-0.49%)
May 18, 2009 12.69 12.96 12.69 12.94 16,203,704 +0.28(+2.25%)
May 15, 2009 12.94 12.94 12.57 12.65 24,281,280 -0.28(-2.20%)
May 14, 2009 12.88 12.98 12.80 12.94 23,235,388 +0.07(+0.54%)
May 13, 2009 12.98 13.22 12.65 12.87 30,710,486 -0.08(-0.63%)
May 12, 2009 12.90 13.00 12.79 12.95 26,957,358 +0.12(+0.94%)
May 11, 2009 12.69 12.90 12.69 12.83 14,948,836 -0.07(-0.54%)
May 08, 2009 12.71 12.92 12.59 12.90 19,783,290 +0.32(+2.51%)
May 07, 2009 12.59 12.66 12.48 12.59 21,992,754 +0.06(+0.45%)
May 06, 2009 12.49 12.57 12.22 12.53 22,841,080 +0.08(+0.66%)
May 05, 2009 12.33 12.56 12.33 12.45 15,899,580 +0.09(+0.77%)
May 04, 2009 12.37 12.38 12.33 12.35 17,008,938 +0.15(+1.24%)
May 01, 2009 12.31 12.31 12.05 12.20 14,189,521 +0.06(+0.47%)
Apr 30, 2009 12.19 12.23 12.00 12.14 29,823,712 +0.03(+0.26%)
Apr 29, 2009 12.46 12.48 11.91 12.11 35,842,136 -0.32(-2.54%)
Apr 28, 2009 12.93 12.97 12.40 12.43 31,914,906 -0.56(-4.33%)
Apr 27, 2009 13.03 13.12 12.90 12.99 21,103,078 +0.28(+2.19%)
Apr 24, 2009 12.77 12.84 12.64 12.71 22,801,840 -0.04(-0.35%)
Apr 23, 2009 12.57 12.78 12.49 12.76 19,518,766 +0.23(+1.82%)
Apr 22, 2009 12.60 12.65 12.39 12.53 17,728,542 -0.12(-0.95%)
Apr 21, 2009 12.72 12.91 12.51 12.65 18,587,624 -0.09(-0.74%)
Apr 20, 2009 12.84 13.06 12.70 12.74 19,159,114 -0.33(-2.52%)
Apr 17, 2009 13.04 13.20 12.87 13.07 20,001,260 +0.20(+1.57%)
Apr 16, 2009 12.93 12.95 12.62 12.87 21,030,956 +0.02(+0.15%)
Apr 15, 2009 12.52 12.88 12.50 12.85 17,797,140 +0.30(+2.42%)
Apr 14, 2009 12.71 12.81 12.44 12.55 21,541,666 -0.19(-1.49%)
Apr 13, 2009 12.69 12.88 12.68 12.74 14,448,610 -0.03(-0.20%)
Apr 09, 2009 13.14 13.14 12.64 12.76 20,691,980 -0.15(-1.13%)
Apr 08, 2009 12.70 13.00 12.59 12.91 17,613,338 +0.08(+0.59%)
Apr 07, 2009 12.82 12.96 12.75 12.83 18,429,640 -0.14(-1.07%)
Apr 06, 2009 13.00 13.22 12.81 12.97 24,691,502 +0.21(+1.69%)
Apr 03, 2009 13.03 13.97 12.60 12.76 34,339,576 -0.73(-5.44%)
Apr 02, 2009 14.12 14.12 13.43 13.49 33,057,484 -0.40(-2.91%)
Apr 01, 2009 13.58 13.95 13.35 13.89 40,116,980 +0.03(+0.23%)
Mar 31, 2009 13.67 14.03 13.29 13.86 38,719,900 +0.57(+4.28%)
Mar 30, 2009 12.86 13.57 12.86 13.29 33,477,636 -0.04(-0.33%)
Mar 26, 2009 13.36 13.48 13.13 13.34 21,947,676 +0.02(+0.14%)
Mar 25, 2009 13.29 13.57 13.12 13.32 20,775,566 +0.15(+1.15%)
Mar 24, 2009 13.31 13.34 13.11 13.17 30,950,152 -0.25(-1.88%)
Mar 23, 2009 13.12 13.43 13.12 13.42 22,386,972 +0.46(+3.56%)
Mar 20, 2009 13.18 13.26 12.82 12.96 28,081,166 -0.22(-1.66%)
Mar 19, 2009 13.50 13.54 12.97 13.18 19,552,528 -0.22(-1.63%)
Mar 18, 2009 13.36 13.65 13.11 13.39 24,473,032 +0.08(+0.57%)
Mar 17, 2009 12.97 13.32 12.86 13.32 18,104,576 +0.34(+2.63%)
Mar 16, 2009 13.38 13.58 12.97 12.98 23,307,980 -0.27(-2.05%)
Mar 13, 2009 13.28 13.28 12.95 13.25 0 +0.11(+0.82%)
Mar 12, 2009 12.32 13.20 12.22 13.14 36,316,036 +0.82(+6.67%)
Mar 11, 2009 12.90 13.04 12.28 12.32 30,916,720 -0.47(-3.71%)
Mar 10, 2009 12.28 12.80 12.18 12.79 44,347,596 +0.77(+6.42%)
Mar 09, 2009 11.87 12.14 11.64 12.02 41,728,668 +0.42(+3.60%)
Mar 06, 2009 11.26 11.71 11.22 11.61 0 +0.42(+3.73%)
Mar 05, 2009 11.50 11.50 11.09 11.19 26,477,774 -0.51(-4.33%)
Mar 04, 2009 11.30 11.85 11.07 11.69 36,678,932 +0.45(+3.99%)
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.