Bristol-Myers Squibb (NY: BMY )

64.22 USD +0.36 (+0.56%)
Streaming Delayed Price Updated: 10:51 AM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 25.49 25.25 25.25 25.25 11,122,300 -0.36(-1.41%)
Dec 30, 2009 25.49 25.67 25.44 25.61 9,487,116 -0.24(-0.93%)
Dec 29, 2009 26.00 26.11 25.85 25.85 24,745,535 -0.10(-0.39%)
Dec 28, 2009 25.76 26.14 25.72 25.95 38,927,224 +0.19(+0.74%)
Dec 24, 2009 25.78 25.87 25.40 25.76 15,230,389 +0.06(+0.23%)
Dec 23, 2009 25.36 25.79 25.35 25.70 53,644,434 +0.11(+0.43%)
Dec 22, 2009 25.86 26.20 25.51 25.59 49,863,767 -0.90(-3.40%)
Dec 21, 2009 25.89 26.62 25.79 26.49 78,026,133 +0.71(+2.75%)
Dec 18, 2009 26.05 26.08 25.32 25.78 123,619,358 +0.01(+0.04%)
Dec 17, 2009 25.81 25.94 25.62 25.77 50,581,007 -0.07(-0.27%)
Dec 16, 2009 25.90 25.98 25.64 25.84 47,457,657 +0.10(+0.39%)
Dec 15, 2009 25.76 25.93 25.45 25.74 53,882,561 -0.22(-0.85%)
Dec 14, 2009 25.88 26.17 25.65 25.96 57,493,572 +0.16(+0.62%)
Dec 11, 2009 25.47 25.97 25.46 25.80 33,777,118 +0.26(+1.02%)
Dec 10, 2009 25.22 25.74 25.16 25.54 43,117,599 +0.43(+1.71%)
Dec 09, 2009 24.93 25.15 24.81 25.11 24,218,333 +0.21(+0.84%)
Dec 08, 2009 25.24 25.30 24.90 24.90 27,675,714 -0.38(-1.50%)
Dec 07, 2009 25.44 25.95 25.27 25.28 56,461,220 +0.14(+0.56%)
Dec 04, 2009 25.25 25.53 25.07 25.14 41,621,237 -0.02(-0.08%)
Dec 03, 2009 24.83 25.37 24.72 25.16 37,033,854 +0.39(+1.57%)
Dec 02, 2009 24.81 24.88 24.55 24.77 22,001,664 +0.12(+0.49%)
Dec 01, 2009 25.39 25.58 24.64 24.65 48,222,746 -0.66(-2.61%)
Nov 30, 2009 25.27 25.62 25.08 25.31 30,240,597 -0.07(-0.28%)
Nov 27, 2009 24.71 25.52 24.71 25.38 9,785,090 -0.27(-1.05%)
Nov 25, 2009 25.24 25.75 25.11 25.65 32,040,808 +0.49(+1.95%)
Nov 24, 2009 24.95 25.18 24.68 25.16 32,272,718 +0.11(+0.44%)
Nov 23, 2009 24.56 25.10 24.50 25.05 31,014,404 +0.59(+2.41%)
Nov 20, 2009 23.92 24.50 23.89 24.46 24,664,695 +0.43(+1.79%)
Nov 19, 2009 24.45 24.49 23.85 24.03 21,408,474 -0.49(-2.00%)
Nov 18, 2009 24.18 24.55 24.05 24.52 20,779,895 +0.29(+1.20%)
Nov 17, 2009 24.40 24.40 23.99 24.23 24,807,869 -0.07(-0.29%)
Nov 16, 2009 23.94 24.63 23.80 24.30 39,180,633 +1.12(+4.83%)
Nov 13, 2009 23.25 23.47 23.09 23.18 9,670,699 +0.06(+0.26%)
Nov 12, 2009 23.22 23.39 23.08 23.12 7,151,797 -0.13(-0.56%)
Nov 11, 2009 23.41 23.50 23.20 23.25 7,657,101 -0.09(-0.39%)
Nov 10, 2009 23.00 23.41 22.94 23.34 11,001,106 +0.30(+1.30%)
Nov 09, 2009 22.77 23.11 22.69 23.04 9,130,825 +0.40(+1.77%)
Nov 06, 2009 22.56 22.68 22.40 22.64 7,366,209 +0.18(+0.80%)
Nov 05, 2009 22.27 22.75 22.27 22.46 11,287,322 +0.28(+1.26%)
Nov 04, 2009 21.99 22.51 21.85 22.18 15,167,064 +0.32(+1.46%)
Nov 03, 2009 21.92 21.92 21.69 21.86 9,043,943 +0.09(+0.41%)
Nov 02, 2009 21.87 22.07 21.67 21.77 11,515,695 -0.03(-0.14%)
Oct 30, 2009 22.10 22.27 21.76 21.80 12,067,064 -0.40(-1.80%)
Oct 29, 2009 22.25 22.26 22.02 22.20 10,141,974 +0.04(+0.18%)
Oct 28, 2009 22.03 22.44 22.01 22.16 10,178,821 +0.04(+0.18%)
Oct 27, 2009 21.97 22.31 21.93 22.12 10,863,040 +0.20(+0.91%)
Oct 26, 2009 22.26 22.63 21.87 21.92 12,440,830 -0.32(-1.44%)
Oct 23, 2009 22.21 22.27 22.12 22.24 10,625,540 -0.22(-0.98%)
Oct 22, 2009 22.63 22.67 22.12 22.46 14,156,345 -0.23(-1.01%)
Oct 21, 2009 23.04 23.10 22.53 22.69 12,885,551 -0.35(-1.52%)
Oct 20, 2009 23.03 23.15 23.00 23.04 12,161,408 +0.07(+0.30%)
Oct 19, 2009 22.97 23.12 22.81 22.97 11,489,713 +0.09(+0.39%)
Oct 16, 2009 23.02 23.14 22.83 22.88 12,736,236 -0.33(-1.42%)
Oct 15, 2009 22.86 23.22 22.85 23.21 12,520,129 +0.27(+1.18%)
Oct 14, 2009 22.67 22.99 22.62 22.94 8,534,507 +0.34(+1.50%)
Oct 13, 2009 22.67 22.76 22.53 22.60 9,726,432 -0.10(-0.44%)
Oct 12, 2009 22.70 22.85 22.64 22.70 6,454,908 +0.23(+1.02%)
Oct 09, 2009 22.27 22.47 22.21 22.47 9,761,780 +0.13(+0.58%)
Oct 08, 2009 22.48 22.58 22.30 22.34 6,875,980 +0.02(+0.09%)
Oct 07, 2009 22.45 22.45 22.18 22.32 7,500,441 -0.14(-0.62%)
Oct 06, 2009 22.35 22.52 22.27 22.46 9,207,852 +0.26(+1.17%)
Oct 05, 2009 22.37 22.37 22.15 22.20 7,542,049 -0.06(-0.27%)
Oct 02, 2009 22.05 22.35 22.00 22.26 9,726,730 +0.16(+0.72%)
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.