Skip to main content

Bristol-Myers Squibb (NY: BMY )

53.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 25.25 25.33 25.13 25.18 10,774,051 -0.02(-0.08%)
Jul 30, 2012 25.43 25.46 25.16 25.21 10,398,184 -0.30(-1.16%)
Jul 27, 2012 25.46 25.59 25.43 25.50 21,512,640 +0.18(+0.70%)
Jul 26, 2012 25.06 25.43 24.87 25.33 13,155,819 +0.60(+2.43%)
Jul 25, 2012 24.63 24.87 24.39 24.72 9,391,292 +0.16(+0.63%)
Jul 24, 2012 24.76 24.76 24.43 24.57 9,010,774 -0.17(-0.69%)
Jul 23, 2012 24.84 24.89 24.69 24.74 10,242,705 -0.32(-1.27%)
Jul 20, 2012 25.51 25.51 25.04 25.06 14,708,413 -0.52(-2.02%)
Jul 19, 2012 25.54 25.57 25.41 25.57 10,333,246 +0.04(+0.17%)
Jul 18, 2012 25.40 25.57 25.35 25.53 11,497,923 +0.08(+0.31%)
Jul 17, 2012 25.11 25.51 25.06 25.45 13,393,259 +0.39(+1.55%)
Jul 16, 2012 25.05 25.18 24.89 25.06 10,434,190 +0.04(+0.17%)
Jul 13, 2012 24.76 25.11 24.73 25.02 11,883,200 +0.33(+1.32%)
Jul 12, 2012 24.43 24.80 24.38 24.70 13,770,696 +0.23(+0.93%)
Jul 11, 2012 24.62 24.67 24.36 24.47 12,757,860 -0.09(-0.37%)
Jul 10, 2012 24.83 24.85 24.51 24.56 15,039,577 -0.21(-0.86%)
Jul 09, 2012 24.40 24.78 24.39 24.77 10,449,650 +0.29(+1.18%)
Jul 06, 2012 24.47 24.65 24.31 24.48 10,870,186 -0.11(-0.46%)
Jul 05, 2012 24.67 24.75 24.55 24.60 11,102,617 -0.10(-0.40%)
Jul 03, 2012 25.12 25.13 24.60 24.70 17,156,120 -0.57(-2.24%)
Jul 02, 2012 25.05 25.47 25.02 25.26 22,376,100 +0.07(+0.28%)
Jun 29, 2012 24.74 25.19 24.74 25.19 15,906,816 +0.61(+2.48%)
Jun 28, 2012 24.52 24.61 24.30 24.58 17,365,996 -0.01(-0.03%)
Jun 27, 2012 24.43 24.65 24.33 24.59 10,286,931 +0.40(+1.65%)
Jun 26, 2012 23.90 24.31 23.90 24.19 12,337,585 +0.27(+1.14%)
Jun 25, 2012 23.75 24.12 23.73 23.92 30,695,164 -0.86(-3.48%)
Jun 22, 2012 24.45 24.79 24.39 24.78 41,854,704 +0.40(+1.64%)
Jun 21, 2012 24.42 24.51 24.32 24.38 12,186,472 +0.04(+0.14%)
Jun 20, 2012 24.36 24.42 24.14 24.34 12,366,233 -0.06(-0.26%)
Jun 19, 2012 24.23 24.46 24.32 24.41 11,651,511 +0.18(+0.72%)
Jun 18, 2012 23.93 24.27 23.91 24.23 12,049,530 +0.25(+1.02%)
Jun 15, 2012 24.28 24.32 23.97 23.99 22,730,144 -0.22(-0.93%)
Jun 14, 2012 24.03 24.41 24.01 24.21 16,725,789 +0.24(+0.99%)
Jun 13, 2012 23.93 24.14 23.91 23.97 9,440,653 -0.03(-0.12%)
Jun 12, 2012 24.04 24.09 23.80 24.00 12,685,481 +0.05(+0.20%)
Jun 11, 2012 24.20 24.23 23.95 23.95 9,383,624 -0.13(-0.55%)
Jun 08, 2012 23.94 24.09 23.89 24.09 10,791,604 +0.08(+0.35%)
Jun 07, 2012 23.95 24.04 23.90 24.00 21,924,256 +0.15(+0.62%)
Jun 06, 2012 23.88 23.90 23.72 23.85 17,298,542 +0.10(+0.41%)
Jun 05, 2012 23.52 23.76 23.49 23.76 14,178,281 +0.17(+0.71%)
Jun 04, 2012 23.84 23.88 23.32 23.59 22,573,344 +0.23(+0.99%)
Jun 01, 2012 23.03 23.36 23.01 23.36 17,626,140 -0.01(-0.03%)
May 31, 2012 23.41 23.59 23.25 23.36 14,788,175 -0.10(-0.42%)
May 30, 2012 23.27 23.58 23.24 23.46 14,474,004 +0.10(+0.42%)
May 29, 2012 23.18 23.45 23.16 23.36 10,725,608 +0.18(+0.76%)
May 25, 2012 23.08 23.34 23.07 23.19 7,559,708 +0.07(+0.30%)
May 24, 2012 22.78 23.14 22.78 23.12 10,480,151 +0.33(+1.45%)
May 23, 2012 22.96 23.03 22.68 22.79 11,027,618 -0.22(-0.94%)
May 22, 2012 22.90 23.14 22.88 23.01 12,461,232 +0.08(+0.37%)
May 21, 2012 22.95 23.05 22.79 22.92 11,310,215 -0.01(-0.03%)
May 18, 2012 23.01 23.12 22.84 22.93 16,031,974 -0.02(-0.09%)
May 17, 2012 23.23 23.38 22.95 22.95 19,005,422 -0.19(-0.82%)
May 16, 2012 23.30 23.33 23.06 23.14 13,847,540 +0.03(+0.12%)
May 15, 2012 22.98 23.20 22.97 23.11 14,527,585 +0.05(+0.21%)
May 14, 2012 23.10 23.26 22.96 23.06 9,877,657 -0.14(-0.60%)
May 11, 2012 23.29 23.33 23.18 23.20 9,236,882 -0.06(-0.24%)
May 10, 2012 23.16 23.34 23.10 23.26 12,608,050 +0.27(+1.16%)
May 09, 2012 23.13 23.22 22.97 22.99 12,265,146 -0.28(-1.20%)
May 08, 2012 23.31 23.36 23.10 23.27 14,711,612 -0.18(-0.75%)
May 07, 2012 23.28 23.57 23.27 23.45 10,634,270 +0.06(+0.27%)
May 04, 2012 23.41 23.66 23.36 23.38 11,116,094 -0.09(-0.39%)
May 03, 2012 23.37 23.60 23.32 23.48 9,230,979 +0.01(+0.03%)
May 02, 2012 23.40 23.62 23.40 23.47 9,591,912 -0.02(-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.