Bristol-Myers Squibb (NY: BMY )

71.09 -0.62 (-0.86%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 21.49 21.65 21.00 21.12 18,359,924 -0.39(-1.81%)
Jul 30, 2008 21.59 21.80 21.18 21.51 9,951,634 -0.02(-0.09%)
Jul 29, 2008 21.53 22.11 21.02 21.53 20,582,884 -0.38(-1.73%)
Jul 28, 2008 22.05 22.30 21.83 21.91 8,969,585 -0.23(-1.04%)
Jul 25, 2008 22.23 22.44 22.01 22.14 9,642,216 +0.02(+0.09%)
Jul 24, 2008 22.07 22.64 21.77 22.12 19,234,874 +0.23(+1.05%)
Jul 23, 2008 21.77 22.21 21.61 21.89 16,160,376 +0.21(+0.97%)
Jul 22, 2008 21.72 22.02 21.46 21.68 13,413,211 -0.15(-0.69%)
Jul 21, 2008 22.36 22.37 21.71 21.83 14,481,612 -0.40(-1.80%)
Jul 18, 2008 22.51 22.54 22.04 22.23 12,653,815 -0.31(-1.38%)
Jul 17, 2008 22.45 22.93 22.00 22.54 15,615,016 +0.16(+0.71%)
Jul 16, 2008 21.70 22.57 21.51 22.38 21,877,060 +0.72(+3.32%)
Jul 15, 2008 20.90 22.04 20.80 21.66 21,037,116 +0.56(+2.65%)
Jul 14, 2008 21.33 21.51 21.04 21.10 9,288,655 -0.02(-0.09%)
Jul 11, 2008 21.26 21.37 20.71 21.12 17,034,948 -0.38(-1.77%)
Jul 10, 2008 21.60 21.86 20.97 21.50 21,486,020 -0.05(-0.23%)
Jul 09, 2008 21.91 22.17 21.53 21.55 15,149,204 -0.10(-0.46%)
Jul 08, 2008 20.46 21.67 20.31 21.65 21,535,280 +1.05(+5.10%)
Jul 07, 2008 20.83 20.96 20.29 20.60 13,094,191 -0.18(-0.87%)
Jul 04, 2008 20.70 20.93 20.58 20.78 6,410,548 +0.00(+0.00%)
Jul 03, 2008 20.70 20.93 20.58 20.78 6,410,548 +0.19(+0.92%)
Jul 02, 2008 20.70 20.96 20.55 20.59 14,500,213 -0.24(-1.15%)
Jul 01, 2008 20.34 21.05 20.30 20.83 17,765,276 +0.30(+1.46%)
Jun 30, 2008 20.48 20.84 20.15 20.53 16,072,830 +0.23(+1.13%)
Jun 27, 2008 20.06 20.60 20.00 20.30 24,843,048 +0.63(+3.20%)
Jun 26, 2008 20.20 20.30 19.66 19.67 14,683,935 -0.65(-3.20%)
Jun 25, 2008 20.35 20.60 20.17 20.32 12,584,066 +0.09(+0.44%)
Jun 24, 2008 19.72 20.25 19.46 20.23 14,668,714 +0.53(+2.69%)
Jun 23, 2008 19.69 19.80 19.60 19.70 10,286,677 +0.13(+0.66%)
Jun 20, 2008 19.81 19.90 19.43 19.57 14,694,937 -0.35(-1.76%)
Jun 19, 2008 19.89 20.12 19.55 19.92 12,467,787 +0.14(+0.71%)
Jun 18, 2008 19.94 20.25 19.71 19.78 11,554,563 -0.25(-1.25%)
Jun 17, 2008 20.23 20.33 19.96 20.03 13,370,552 -0.03(-0.15%)
Jun 16, 2008 20.23 20.29 19.86 20.06 19,079,898 -0.06(-0.30%)
Jun 13, 2008 19.84 20.13 19.79 20.12 17,132,700 +0.45(+2.29%)
Jun 12, 2008 20.06 20.23 19.56 19.67 13,184,130 -0.26(-1.30%)
Jun 11, 2008 20.12 20.24 19.80 19.93 13,400,638 -0.18(-0.90%)
Jun 10, 2008 20.26 20.49 19.97 20.11 16,514,976 -0.52(-2.52%)
Jun 09, 2008 21.16 21.19 20.47 20.63 12,510,780 -0.25(-1.20%)
Jun 06, 2008 21.53 21.53 20.86 20.88 12,444,007 -0.79(-3.65%)
Jun 05, 2008 21.59 21.75 21.35 21.67 11,109,935 +0.11(+0.51%)
Jun 04, 2008 21.61 21.85 21.33 21.56 13,610,594 -0.30(-1.37%)
Jun 03, 2008 22.01 22.23 21.78 21.86 11,143,376 -0.12(-0.55%)
Jun 02, 2008 22.75 22.75 21.95 21.98 13,454,796 -0.81(-3.55%)
May 30, 2008 22.50 23.00 22.50 22.79 14,451,204 +0.31(+1.38%)
May 29, 2008 22.00 22.50 21.98 22.48 8,184,703 +0.39(+1.77%)
May 28, 2008 22.02 22.19 21.78 22.09 10,999,952 +0.08(+0.36%)
May 27, 2008 21.70 22.04 21.70 22.01 8,515,148 +0.32(+1.48%)
May 26, 2008 21.97 21.97 21.65 21.69 0 +0.00(+0.00%)
May 23, 2008 21.97 21.97 21.65 21.69 7,747,193 -0.26(-1.18%)
May 22, 2008 21.96 22.08 21.67 21.95 8,072,410 +0.14(+0.64%)
May 21, 2008 22.08 22.40 21.79 21.81 11,129,720 -0.27(-1.22%)
May 20, 2008 22.02 22.39 22.00 22.08 12,097,818 +0.00(+0.00%)
May 19, 2008 21.99 22.37 21.94 22.08 12,100,844 +0.14(+0.64%)
May 16, 2008 22.03 22.06 21.73 21.94 14,130,530 -0.03(-0.14%)
May 15, 2008 21.82 22.01 21.60 21.97 17,381,164 +0.37(+1.71%)
May 14, 2008 21.66 21.75 21.54 21.60 15,651,296 +0.00(+0.00%)
May 13, 2008 21.70 21.82 21.45 21.60 19,699,176 -0.03(-0.14%)
May 12, 2008 21.90 22.00 21.55 21.63 20,599,200 -0.08(-0.37%)
May 09, 2008 22.15 22.17 21.63 21.71 28,888,280 -1.08(-4.74%)
May 08, 2008 22.80 22.92 22.69 22.79 9,266,498 +0.03(+0.13%)
May 07, 2008 23.23 23.25 22.70 22.76 13,580,321 -0.42(-1.81%)
May 06, 2008 23.60 23.60 22.90 23.18 13,127,000 -0.07(-0.30%)
May 05, 2008 23.48 23.48 23.05 23.25 8,668,034 -0.10(-0.43%)
May 02, 2008 23.14 23.38 23.00 23.35 10,088,532 +0.41(+1.79%)
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.