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 (%)
Sep 30, 2008 12.69 13.22 12.60 13.19 26,891,010 +0.63(+5.04%)
Sep 29, 2008 13.00 13.29 12.53 12.55 30,627,158 -0.61(-4.66%)
Sep 26, 2008 12.92 13.24 12.92 13.17 0 +0.09(+0.73%)
Sep 25, 2008 13.11 13.39 13.01 13.07 22,699,312 +0.04(+0.29%)
Sep 24, 2008 12.78 13.07 12.74 13.03 14,700,174 +0.22(+1.73%)
Sep 23, 2008 13.05 13.17 12.75 12.81 24,303,546 -0.23(-1.75%)
Sep 22, 2008 13.17 13.39 13.02 13.04 14,649,774 -0.24(-1.81%)
Sep 19, 2008 13.45 13.60 12.46 13.28 0 +0.06(+0.43%)
Sep 18, 2008 13.20 13.28 12.69 13.22 33,444,272 +0.17(+1.31%)
Sep 17, 2008 13.26 13.56 12.88 13.05 44,766,528 -0.52(-3.82%)
Sep 16, 2008 13.38 13.67 13.21 13.57 23,205,368 -0.06(-0.42%)
Sep 15, 2008 13.75 13.93 13.58 13.63 21,334,294 -0.44(-3.10%)
Sep 12, 2008 13.77 14.10 13.70 14.07 0 +0.26(+1.88%)
Sep 11, 2008 13.62 13.85 13.52 13.81 18,762,436 +0.10(+0.74%)
Sep 10, 2008 14.04 14.25 13.60 13.70 26,622,322 -0.23(-1.68%)
Sep 09, 2008 13.99 14.31 13.94 13.94 23,077,680 -0.18(-1.25%)
Sep 08, 2008 13.89 14.22 13.75 14.12 30,486,934 +0.52(+3.86%)
Sep 05, 2008 13.54 13.62 13.36 13.59 0 -0.01(-0.05%)
Sep 04, 2008 13.52 13.69 13.41 13.60 19,188,520 -0.03(-0.19%)
Sep 03, 2008 13.56 13.66 13.45 13.62 12,985,691 +0.01(+0.05%)
Sep 02, 2008 13.52 13.91 13.52 13.62 15,456,440 +0.12(+0.89%)
Aug 29, 2008 13.66 13.73 13.49 13.50 0 -0.19(-1.39%)
Aug 28, 2008 13.60 13.73 13.49 13.69 18,889,928 +0.08(+0.56%)
Aug 27, 2008 13.62 13.82 13.29 13.61 30,378,412 -0.29(-2.09%)
Aug 26, 2008 13.85 13.96 13.77 13.90 11,781,558 +0.00(+0.00%)
Aug 25, 2008 13.92 14.22 13.88 13.90 11,711,177 -0.23(-1.61%)
Aug 22, 2008 13.95 14.21 13.85 14.13 0 +0.28(+2.01%)
Aug 21, 2008 13.55 13.96 13.48 13.85 18,683,992 +0.24(+1.77%)
Aug 20, 2008 13.59 13.80 13.50 13.61 18,272,976 +0.03(+0.19%)
Aug 19, 2008 13.66 13.82 13.53 13.58 13,454,453 -0.17(-1.24%)
Aug 18, 2008 13.96 13.98 13.68 13.76 10,941,815 -0.15(-1.05%)
Aug 15, 2008 13.91 14.00 13.84 13.90 0 +0.06(+0.46%)
Aug 14, 2008 13.79 14.05 13.74 13.84 16,974,400 -0.06(-0.46%)
Aug 13, 2008 13.97 14.05 13.81 13.90 7,608,587 -0.14(-0.99%)
Aug 12, 2008 14.21 14.25 13.97 14.04 10,268,026 -0.15(-1.07%)
Aug 11, 2008 14.12 14.28 13.98 14.19 11,198,132 +0.08(+0.58%)
Aug 08, 2008 13.74 14.16 13.51 14.11 16,986,616 +0.40(+2.95%)
Aug 07, 2008 13.77 14.00 13.60 13.70 16,352,690 -0.14(-1.01%)
Aug 06, 2008 13.89 13.98 13.65 13.84 19,500,484 +0.04(+0.32%)
Aug 05, 2008 13.60 13.87 13.53 13.80 18,789,706 +0.27(+2.01%)
Aug 04, 2008 13.36 13.67 13.36 13.53 17,148,440 +0.18(+1.33%)
Aug 01, 2008 13.38 13.52 13.33 13.35 22,893,426 -0.01(-0.05%)
Jul 31, 2008 13.59 13.69 13.28 13.36 29,030,844 -0.25(-1.81%)
Jul 30, 2008 13.65 13.79 13.39 13.60 15,735,596 -0.01(-0.09%)
Jul 29, 2008 13.62 13.98 13.29 13.62 32,545,806 -0.24(-1.73%)
Jul 28, 2008 13.95 14.10 13.81 13.86 14,182,773 -0.15(-1.04%)
Jul 25, 2008 14.06 14.19 13.92 14.00 15,246,342 +0.01(+0.09%)
Jul 24, 2008 13.96 14.32 13.77 13.99 30,414,322 +0.15(+1.05%)
Jul 23, 2008 13.77 14.05 13.67 13.84 25,552,904 +0.13(+0.97%)
Jul 22, 2008 13.74 13.93 13.57 13.71 21,209,066 -0.09(-0.69%)
Jul 21, 2008 14.14 14.15 13.73 13.81 22,898,430 -0.25(-1.80%)
Jul 18, 2008 14.24 14.25 13.94 14.06 20,008,304 -0.20(-1.37%)
Jul 17, 2008 14.20 14.50 13.91 14.25 24,690,576 +0.10(+0.72%)
Jul 16, 2008 13.72 14.27 13.60 14.15 34,592,164 +0.46(+3.32%)
Jul 15, 2008 13.22 13.94 13.15 13.70 33,264,040 +0.35(+2.65%)
Jul 14, 2008 13.49 13.60 13.31 13.34 14,687,289 -0.01(-0.10%)
Jul 11, 2008 13.45 13.52 13.10 13.36 26,935,784 -0.24(-1.77%)
Jul 10, 2008 13.66 13.82 13.26 13.60 33,973,852 -0.03(-0.23%)
Jul 09, 2008 13.86 14.02 13.62 13.63 23,954,032 -0.06(-0.46%)
Jul 08, 2008 12.94 13.70 12.84 13.69 34,051,740 +0.66(+5.10%)
Jul 07, 2008 13.17 13.26 12.83 13.03 20,704,630 -0.11(-0.87%)
Jul 04, 2008 13.09 13.24 13.02 13.14 10,136,405 +0.00(+0.00%)
Jul 03, 2008 13.09 13.24 13.02 13.14 10,136,405 +0.12(+0.92%)
Jul 02, 2008 13.09 13.26 13.00 13.02 22,927,842 -0.15(-1.15%)
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.