Bristol-Myers Squibb (NY: BMY )

79.92 -0.78 (-0.97%)
Official Closing Price Updated: 4:10 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 33.37 33.58 33.22 33.26 10,350,672 -0.07(-0.21%)
Jul 30, 2013 33.86 33.88 33.11 33.33 12,788,450 -0.33(-0.98%)
Jul 29, 2013 33.92 34.09 33.61 33.66 11,537,841 -0.35(-1.04%)
Jul 26, 2013 33.71 34.05 33.19 34.01 10,692,303 +0.22(+0.66%)
Jul 25, 2013 33.71 34.96 33.46 33.79 16,921,898 -0.51(-1.48%)
Jul 24, 2013 34.78 34.91 34.24 34.30 6,808,818 -0.46(-1.33%)
Jul 23, 2013 34.63 34.86 34.39 34.76 9,089,606 +0.15(+0.42%)
Jul 22, 2013 33.96 34.61 33.95 34.61 9,501,452 +0.62(+1.83%)
Jul 19, 2013 33.84 34.11 33.48 33.99 11,861,148 +0.18(+0.55%)
Jul 18, 2013 34.32 34.34 33.73 33.81 10,607,881 -0.53(-1.55%)
Jul 17, 2013 34.75 34.90 34.24 34.34 6,814,691 -0.27(-0.78%)
Jul 16, 2013 34.74 35.01 34.53 34.61 5,870,515 -0.13(-0.38%)
Jul 15, 2013 35.12 35.14 34.64 34.74 7,699,655 -0.50(-1.42%)
Jul 12, 2013 35.12 35.39 34.81 35.24 11,174,623 -0.17(-0.48%)
Jul 11, 2013 35.00 35.49 34.91 35.41 11,146,341 +0.90(+2.61%)
Jul 10, 2013 34.20 34.65 34.20 34.51 6,856,586 +0.25(+0.72%)
Jul 09, 2013 34.06 34.37 33.95 34.26 7,931,544 +0.44(+1.30%)
Jul 08, 2013 33.89 34.17 33.76 33.82 8,786,188 -0.16(-0.48%)
Jul 05, 2013 33.64 34.04 33.39 33.98 7,107,086 +0.66(+1.99%)
Jul 03, 2013 33.81 33.81 33.04 33.32 9,446,875 -0.52(-1.52%)
Jul 02, 2013 34.17 34.54 33.74 33.84 13,680,136 -0.37(-1.08%)
Jul 01, 2013 34.39 34.76 34.06 34.21 13,126,687 +0.10(+0.29%)
Jun 28, 2013 35.11 35.51 34.10 34.11 21,413,512 -1.23(-3.48%)
Jun 27, 2013 35.54 35.76 35.24 35.34 7,733,457 -0.13(-0.37%)
Jun 26, 2013 34.77 35.66 34.52 35.47 11,846,143 +0.98(+2.86%)
Jun 25, 2013 34.93 34.93 34.40 34.48 9,105,167 -0.22(-0.64%)
Jun 24, 2013 34.59 35.08 34.26 34.70 11,451,992 -0.20(-0.57%)
Jun 21, 2013 34.35 35.16 34.21 34.90 20,068,140 +0.88(+2.58%)
Jun 20, 2013 34.96 35.01 33.82 34.02 16,419,332 -1.12(-3.19%)
Jun 19, 2013 35.56 35.89 35.13 35.14 10,254,549 -0.61(-1.71%)
Jun 18, 2013 35.56 35.87 35.46 35.76 9,375,773 +0.31(+0.88%)
Jun 17, 2013 35.85 35.93 35.21 35.44 12,496,302 -0.27(-0.77%)
Jun 14, 2013 36.06 36.24 35.69 35.72 9,880,478 -0.28(-0.78%)
Jun 13, 2013 35.31 36.06 35.30 36.00 11,156,925 +0.46(+1.29%)
Jun 12, 2013 36.32 36.58 35.53 35.54 11,584,996 -0.55(-1.52%)
Jun 11, 2013 35.87 36.42 35.68 36.09 12,189,778 -0.02(-0.04%)
Jun 10, 2013 36.33 36.50 35.95 36.11 9,619,765 -0.15(-0.40%)
Jun 07, 2013 35.94 36.25 35.76 36.25 14,677,774 +0.38(+1.06%)
Jun 06, 2013 35.40 36.09 35.05 35.87 16,307,952 +0.63(+1.80%)
Jun 05, 2013 35.66 35.93 34.93 35.24 18,296,844 -0.50(-1.41%)
Jun 04, 2013 35.89 36.77 35.41 35.74 28,187,890 -0.58(-1.60%)
Jun 03, 2013 35.95 37.83 35.68 36.32 35,881,268 +1.21(+3.43%)
May 31, 2013 35.73 36.20 35.11 35.11 16,105,951 -0.77(-2.15%)
May 30, 2013 35.85 36.50 35.74 35.89 12,916,341 +0.24(+0.66%)
May 29, 2013 35.98 36.09 35.27 35.65 12,873,646 -0.74(-2.03%)
May 28, 2013 36.35 37.27 36.21 36.39 19,709,998 +0.21(+0.59%)
May 24, 2013 35.53 36.29 34.96 36.18 16,516,676 +0.31(+0.85%)
May 23, 2013 35.24 36.04 35.01 35.87 15,606,324 +0.46(+1.29%)
May 22, 2013 34.22 36.24 34.22 35.41 33,211,036 +1.79(+5.31%)
May 21, 2013 33.44 33.92 33.16 33.63 13,308,396 +0.23(+0.69%)
May 20, 2013 33.09 33.69 33.08 33.40 12,488,659 +0.35(+1.06%)
May 17, 2013 32.81 33.15 32.59 33.05 14,583,658 +0.40(+1.24%)
May 16, 2013 33.34 33.99 32.53 32.64 34,145,724 -1.20(-3.54%)
May 15, 2013 32.22 34.79 32.18 33.84 43,705,200 +2.59(+8.30%)
May 13, 2013 30.83 31.26 30.73 31.25 9,566,529 +0.34(+1.11%)
May 10, 2013 30.57 30.90 30.48 30.90 10,122,812 +0.43(+1.40%)
May 09, 2013 30.31 30.53 30.01 30.47 10,029,678 +0.19(+0.63%)
May 08, 2013 30.57 30.67 30.19 30.28 10,047,667 -0.26(-0.85%)
May 07, 2013 30.66 30.68 30.26 30.54 10,670,219 +0.00(+0.00%)
May 06, 2013 30.62 30.65 30.41 30.54 7,635,285 -0.14(-0.45%)
May 03, 2013 30.79 30.77 30.54 30.68 8,103,903 +0.14(+0.47%)
May 02, 2013 30.44 30.55 30.28 30.54 10,791,282 +0.22(+0.73%)
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.