Bristol-Myers Squibb (NY: BMY )

70.71 -0.58 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 35.69 35.80 35.52 35.60 7,621,954 -0.03(-0.08%)
Jul 30, 2012 35.95 35.99 35.57 35.63 7,356,052 -0.42(-1.17%)
Jul 27, 2012 35.99 36.18 35.94 36.05 15,218,821 +0.25(+0.70%)
Jul 26, 2012 35.42 35.95 35.16 35.80 9,306,903 +0.85(+2.43%)
Jul 25, 2012 34.81 35.15 34.48 34.95 6,643,740 +0.22(+0.63%)
Jul 24, 2012 35.00 35.00 34.54 34.73 6,374,548 -0.24(-0.69%)
Jul 23, 2012 35.11 35.18 34.90 34.97 7,246,060 -0.45(-1.27%)
Jul 20, 2012 36.06 36.06 35.39 35.42 10,405,264 -0.73(-2.02%)
Jul 19, 2012 36.10 36.15 35.92 36.15 7,310,112 +0.06(+0.17%)
Jul 18, 2012 35.90 36.15 35.83 36.09 8,134,047 +0.11(+0.31%)
Jul 17, 2012 35.49 36.06 35.43 35.98 9,474,876 +0.55(+1.55%)
Jul 16, 2012 35.41 35.59 35.18 35.43 7,381,524 +0.06(+0.17%)
Jul 13, 2012 35.00 35.50 34.96 35.37 8,406,606 +0.46(+1.32%)
Jul 12, 2012 34.54 35.05 34.46 34.91 9,741,889 +0.32(+0.93%)
Jul 11, 2012 34.80 34.87 34.43 34.59 9,025,372 -0.13(-0.37%)
Jul 10, 2012 35.10 35.12 34.64 34.72 10,639,541 -0.30(-0.86%)
Jul 09, 2012 34.49 35.03 34.47 35.02 7,392,461 +0.41(+1.18%)
Jul 06, 2012 34.59 34.85 34.37 34.61 7,689,963 -0.16(-0.46%)
Jul 05, 2012 34.87 34.99 34.70 34.77 7,854,393 -0.14(-0.40%)
Jul 03, 2012 35.51 35.52 34.77 34.91 12,136,860 -1.14(-3.16%)
Jul 02, 2012 35.74 36.34 35.71 36.05 15,680,364 +0.10(+0.28%)
Jun 29, 2012 35.30 35.95 35.30 35.95 11,146,923 +0.87(+2.48%)
Jun 28, 2012 34.99 35.12 34.67 35.08 12,169,464 -0.01(-0.03%)
Jun 27, 2012 34.86 35.17 34.72 35.09 7,208,710 +0.57(+1.65%)
Jun 26, 2012 34.10 34.69 34.10 34.52 8,645,735 +0.39(+1.14%)
Jun 25, 2012 33.89 34.42 33.87 34.13 21,510,064 -1.23(-3.48%)
Jun 22, 2012 34.89 35.38 34.81 35.36 29,330,268 +0.57(+1.64%)
Jun 21, 2012 34.85 34.98 34.71 34.79 8,539,840 +0.05(+0.14%)
Jun 20, 2012 34.76 34.85 34.45 34.74 8,665,810 -0.09(-0.26%)
Jun 19, 2012 34.58 34.90 34.70 34.83 8,164,959 +0.25(+0.72%)
Jun 18, 2012 34.15 34.64 34.12 34.58 8,443,876 +0.35(+1.02%)
Jun 15, 2012 34.65 34.71 34.20 34.23 15,928,465 -0.32(-0.93%)
Jun 14, 2012 34.29 34.83 34.26 34.55 11,720,830 +0.34(+0.99%)
Jun 13, 2012 34.15 34.45 34.12 34.21 6,615,669 -0.04(-0.12%)
Jun 12, 2012 34.30 34.38 33.97 34.25 8,889,528 +0.07(+0.20%)
Jun 11, 2012 34.53 34.58 34.17 34.18 6,575,705 -0.19(-0.55%)
Jun 08, 2012 34.16 34.38 34.09 34.37 7,562,367 +0.12(+0.35%)
Jun 07, 2012 34.17 34.31 34.10 34.25 15,363,728 +0.21(+0.62%)
Jun 06, 2012 34.07 34.11 33.85 34.04 12,122,194 +0.14(+0.41%)
Jun 05, 2012 33.56 33.91 33.52 33.90 9,935,628 +0.24(+0.71%)
Jun 04, 2012 34.02 34.07 33.28 33.66 15,818,585 +0.33(+0.99%)
Jun 01, 2012 32.87 33.34 32.83 33.33 12,351,764 -0.01(-0.03%)
May 31, 2012 33.41 33.66 33.18 33.34 10,363,020 -0.14(-0.42%)
May 30, 2012 33.20 33.65 33.16 33.48 10,142,860 +0.14(+0.42%)
May 29, 2012 33.08 33.47 33.05 33.34 7,516,119 +0.25(+0.76%)
May 25, 2012 32.93 33.30 32.92 33.09 5,297,571 +0.10(+0.30%)
May 24, 2012 32.51 33.02 32.51 32.99 7,344,112 +0.47(+1.45%)
May 23, 2012 32.76 32.86 32.36 32.52 7,727,757 -0.31(-0.94%)
May 22, 2012 32.68 33.02 32.65 32.83 8,732,382 +0.12(+0.37%)
May 21, 2012 32.75 32.89 32.52 32.71 7,925,791 -0.01(-0.03%)
May 18, 2012 32.83 32.99 32.60 32.72 11,234,629 -0.03(-0.09%)
May 17, 2012 33.15 33.36 32.75 32.75 13,318,314 -0.27(-0.82%)
May 16, 2012 33.25 33.29 32.90 33.02 9,703,857 +0.04(+0.12%)
May 15, 2012 32.79 33.10 32.78 32.98 10,180,408 +0.07(+0.21%)
May 14, 2012 32.96 33.19 32.76 32.91 6,921,906 -0.20(-0.60%)
May 11, 2012 33.23 33.29 33.07 33.11 6,472,874 -0.08(-0.24%)
May 10, 2012 33.05 33.31 32.97 33.19 8,835,267 +0.38(+1.16%)
May 09, 2012 33.00 33.13 32.78 32.81 8,594,972 -0.40(-1.20%)
May 08, 2012 33.27 33.33 32.96 33.21 10,309,367 -0.25(-0.75%)
May 07, 2012 33.22 33.63 33.20 33.46 7,452,113 +0.09(+0.27%)
May 04, 2012 33.40 33.76 33.33 33.37 7,789,758 -0.13(-0.39%)
May 03, 2012 33.35 33.68 33.28 33.50 6,468,737 +0.01(+0.03%)
May 02, 2012 33.39 33.70 33.39 33.49 6,721,666 -0.03(-0.09%)
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.