Bristol-Myers Squibb (NY: BMY )

64.35 USD +0.49 (+0.77%)
Streaming Delayed Price Updated: 11:26 AM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 22.95 23.41 22.64 23.25 16,345,408 +0.38(+1.66%)
Dec 30, 2008 22.67 22.89 22.39 22.87 15,394,278 -0.07(-0.31%)
Dec 29, 2008 23.39 23.39 22.63 22.94 10,882,951 -0.16(-0.69%)
Dec 26, 2008 23.37 23.40 23.00 23.10 0 -0.11(-0.47%)
Dec 24, 2008 23.30 23.35 22.93 23.21 5,684,798 -0.02(-0.09%)
Dec 23, 2008 23.17 23.75 23.14 23.23 14,144,554 +0.30(+1.31%)
Dec 22, 2008 23.00 23.25 22.44 22.93 16,971,807 +0.12(+0.53%)
Dec 19, 2008 23.82 23.82 22.77 22.81 25,186,690 -0.05(-0.22%)
Dec 18, 2008 22.60 23.46 22.53 22.86 27,295,900 +0.38(+1.69%)
Dec 17, 2008 22.45 22.75 22.19 22.48 20,257,047 -0.02(-0.09%)
Dec 16, 2008 22.23 22.87 22.08 22.50 29,207,580 +0.00(+0.00%)
Dec 15, 2008 22.87 22.95 22.19 22.50 25,582,770 -0.01(-0.04%)
Dec 12, 2008 20.93 22.58 20.93 22.51 0 +1.06(+4.94%)
Dec 11, 2008 21.19 22.20 21.19 21.45 22,608,768 +0.14(+0.66%)
Dec 10, 2008 21.10 21.55 20.91 21.31 23,340,880 +0.91(+4.46%)
Dec 09, 2008 22.34 22.34 20.25 20.40 24,887,897 -1.59(-7.23%)
Dec 08, 2008 21.64 22.29 21.61 21.99 22,064,672 +0.76(+3.58%)
Dec 05, 2008 20.73 21.70 20.21 21.23 0 +0.53(+2.56%)
Dec 04, 2008 21.45 21.53 20.53 20.70 17,946,412 -1.00(-4.61%)
Dec 03, 2008 20.79 21.82 19.87 21.70 26,571,856 +1.42(+7.00%)
Dec 02, 2008 19.59 20.35 19.41 20.28 15,851,084 +0.92(+4.75%)
Dec 01, 2008 20.43 20.68 19.29 19.36 15,176,101 -1.34(-6.47%)
Nov 28, 2008 20.44 20.77 20.15 20.70 7,975,292 +0.13(+0.63%)
Nov 26, 2008 20.25 20.67 19.91 20.57 11,912,108 +0.00(+0.00%)
Nov 25, 2008 20.40 20.90 20.21 20.57 18,044,240 +0.47(+2.34%)
Nov 24, 2008 19.45 20.50 19.16 20.10 25,074,542 +0.99(+5.18%)
Nov 21, 2008 18.92 19.30 18.07 19.11 23,751,453 -0.17(-0.88%)
Nov 20, 2008 20.17 20.78 18.98 19.28 22,829,527 -0.99(-4.88%)
Nov 19, 2008 20.39 21.25 20.17 20.27 24,082,670 -0.22(-1.07%)
Nov 18, 2008 19.62 20.62 19.44 20.49 20,108,973 +0.79(+4.01%)
Nov 17, 2008 19.38 20.50 19.18 19.70 18,180,721 +0.12(+0.61%)
Nov 14, 2008 20.00 20.32 18.06 19.58 0 -0.41(-2.05%)
Nov 13, 2008 19.30 20.11 19.18 19.99 28,190,961 +0.44(+2.25%)
Nov 12, 2008 19.73 20.00 19.45 19.55 14,080,760 -0.49(-2.45%)
Nov 11, 2008 20.23 20.33 19.82 20.04 13,207,451 -0.34(-1.67%)
Nov 10, 2008 20.87 21.28 20.16 20.38 13,119,418 -0.17(-0.83%)
Nov 07, 2008 20.00 20.73 20.00 20.55 0 +0.81(+4.10%)
Nov 06, 2008 20.52 20.96 19.56 19.74 18,505,243 -1.01(-4.87%)
Nov 05, 2008 21.27 21.77 20.59 20.75 13,204,788 -0.84(-3.89%)
Nov 04, 2008 20.95 21.63 20.73 21.59 19,219,033 +1.04(+5.06%)
Nov 03, 2008 20.70 21.00 20.49 20.55 12,701,357 +0.00(+0.00%)
Oct 31, 2008 20.68 21.25 20.49 20.55 0 +0.04(+0.20%)
Oct 30, 2008 20.27 20.81 19.91 20.51 17,768,522 +0.69(+3.48%)
Oct 29, 2008 20.23 20.75 19.74 19.82 17,999,133 -0.47(-2.32%)
Oct 28, 2008 18.80 20.38 18.46 20.29 22,060,158 +1.73(+9.32%)
Oct 27, 2008 17.49 18.87 17.15 18.56 26,372,411 +0.92(+5.22%)
Oct 24, 2008 17.42 18.20 17.10 17.64 15,910,782 -0.41(-2.27%)
Oct 23, 2008 18.00 18.36 17.51 18.05 24,459,796 +0.52(+2.97%)
Oct 22, 2008 18.23 18.45 17.32 17.53 19,646,085 -0.93(-5.04%)
Oct 21, 2008 18.33 18.90 18.25 18.46 21,341,497 +0.06(+0.33%)
Oct 20, 2008 18.15 18.62 17.90 18.40 27,064,523 +0.86(+4.90%)
Oct 17, 2008 17.29 18.36 16.95 17.54 0 +0.28(+1.62%)
Oct 16, 2008 17.40 17.50 16.58 17.26 26,430,029 -0.07(-0.40%)
Oct 15, 2008 18.60 18.60 17.20 17.33 18,176,305 -1.37(-7.33%)
Oct 14, 2008 19.91 19.99 18.22 18.70 16,877,595 -0.30(-1.58%)
Oct 13, 2008 18.23 19.10 18.10 19.00 21,275,981 +1.44(+8.20%)
Oct 10, 2008 17.14 18.47 16.00 17.56 0 -0.42(-2.34%)
Oct 09, 2008 19.37 19.47 17.38 17.98 22,930,502 -0.96(-5.07%)
Oct 08, 2008 18.52 19.77 18.50 18.94 29,380,058 +0.10(+0.53%)
Oct 07, 2008 20.11 20.11 18.84 18.84 19,098,222 -0.48(-2.48%)
Oct 06, 2008 19.98 20.45 18.80 19.32 24,295,942 -1.11(-5.43%)
Oct 03, 2008 20.63 20.94 20.31 20.43 0 +0.03(+0.15%)
Oct 02, 2008 20.77 21.18 20.30 20.40 11,957,288 -0.39(-1.88%)
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.