Skip to main content

Bristol-Myers Squibb (NY: BMY )

49.74 +0.25 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 15.70 15.55 15.55 15.55 18,061,756 -0.22(-1.41%)
Dec 30, 2009 15.70 15.81 15.67 15.77 15,406,344 +0.05(+0.31%)
Dec 29, 2009 15.81 15.88 15.72 15.72 40,688,532 -0.06(-0.39%)
Dec 28, 2009 15.67 15.90 15.64 15.78 64,007,164 +0.12(+0.74%)
Dec 24, 2009 15.68 15.73 15.45 15.67 25,042,988 +0.04(+0.23%)
Dec 23, 2009 15.42 15.68 15.42 15.63 88,206,344 +0.07(+0.43%)
Dec 22, 2009 15.73 15.93 15.51 15.56 81,989,880 -0.55(-3.40%)
Dec 21, 2009 15.75 16.19 15.68 16.11 128,296,632 +0.43(+2.75%)
Dec 18, 2009 15.84 15.86 15.40 15.68 203,264,544 +0.01(+0.04%)
Dec 17, 2009 15.70 15.78 15.58 15.67 83,169,224 -0.04(-0.27%)
Dec 16, 2009 15.75 15.80 15.59 15.72 78,033,560 +0.06(+0.39%)
Dec 15, 2009 15.67 15.77 15.48 15.65 88,597,888 -0.13(-0.85%)
Dec 14, 2009 15.74 15.92 15.60 15.79 94,535,392 +0.10(+0.62%)
Dec 11, 2009 15.49 15.79 15.48 15.69 55,538,964 +0.16(+1.02%)
Dec 10, 2009 15.34 15.65 15.30 15.53 70,897,304 +0.26(+1.71%)
Dec 09, 2009 15.16 15.30 15.09 15.27 39,821,664 +0.13(+0.84%)
Dec 08, 2009 15.35 15.39 15.14 15.14 45,506,556 -0.23(-1.50%)
Dec 07, 2009 15.47 15.78 15.37 15.37 92,837,920 +0.09(+0.56%)
Dec 04, 2009 15.36 15.53 15.25 15.29 68,436,872 -0.01(-0.08%)
Dec 03, 2009 15.10 15.43 15.03 15.30 60,893,940 +0.24(+1.57%)
Dec 02, 2009 15.09 15.13 14.93 15.06 36,176,844 +0.07(+0.49%)
Dec 01, 2009 15.44 15.56 14.99 14.99 79,291,584 -0.40(-2.61%)
Nov 30, 2009 15.37 15.58 15.25 15.39 49,723,936 -0.04(-0.28%)
Nov 27, 2009 15.03 15.52 15.03 15.44 16,089,405 -0.16(-1.05%)
Nov 25, 2009 15.35 15.66 15.27 15.60 52,683,984 +0.30(+1.95%)
Nov 24, 2009 15.17 15.31 15.01 15.30 53,065,308 +0.07(+0.44%)
Nov 23, 2009 14.94 15.27 14.90 15.23 50,996,292 +0.36(+2.41%)
Nov 20, 2009 14.55 14.90 14.53 14.88 40,555,608 +0.26(+1.79%)
Nov 19, 2009 14.87 14.89 14.50 14.61 35,201,476 -0.30(-2.00%)
Nov 18, 2009 14.71 14.93 14.63 14.91 34,167,920 +0.18(+1.20%)
Nov 17, 2009 14.84 14.84 14.59 14.74 40,791,024 -0.04(-0.29%)
Nov 16, 2009 14.56 14.98 14.47 14.78 64,423,836 +0.68(+4.83%)
Nov 13, 2009 14.14 14.27 14.04 14.10 15,901,314 +0.04(+0.26%)
Nov 12, 2009 14.12 14.23 14.04 14.06 11,759,540 -0.08(-0.56%)
Nov 11, 2009 14.24 14.29 14.11 14.14 12,590,400 -0.05(-0.39%)
Nov 10, 2009 13.99 14.24 13.95 14.19 18,088,872 +0.18(+1.30%)
Nov 09, 2009 13.85 14.05 13.80 14.01 15,013,611 +0.24(+1.77%)
Nov 06, 2009 13.72 13.79 13.62 13.77 12,112,093 +0.11(+0.80%)
Nov 05, 2009 13.54 13.84 13.54 13.66 18,559,492 +0.17(+1.26%)
Nov 04, 2009 13.37 13.69 13.29 13.49 24,938,864 +0.19(+1.46%)
Nov 03, 2009 13.33 13.33 13.19 13.29 14,870,753 +0.05(+0.41%)
Nov 02, 2009 13.30 13.42 13.18 13.24 18,935,000 -0.02(-0.14%)
Oct 30, 2009 13.44 13.54 13.23 13.26 19,841,604 -0.24(-1.80%)
Oct 29, 2009 13.53 13.54 13.39 13.50 16,676,221 +0.02(+0.18%)
Oct 28, 2009 13.40 13.65 13.39 13.48 16,736,808 +0.02(+0.18%)
Oct 27, 2009 13.36 13.57 13.34 13.45 17,861,854 +0.12(+0.91%)
Oct 26, 2009 13.54 13.76 13.30 13.33 20,456,178 -0.19(-1.44%)
Oct 23, 2009 13.51 13.54 13.45 13.53 17,471,338 -0.13(-0.98%)
Oct 22, 2009 13.76 13.79 13.45 13.66 23,276,962 -0.14(-1.01%)
Oct 21, 2009 14.01 14.05 13.70 13.80 21,187,424 -0.21(-1.52%)
Oct 20, 2009 14.01 14.08 13.99 14.01 19,996,732 +0.04(+0.30%)
Oct 19, 2009 13.97 14.06 13.87 13.97 18,892,278 +0.05(+0.39%)
Oct 16, 2009 14.00 14.07 13.88 13.91 20,941,908 -0.20(-1.42%)
Oct 15, 2009 13.90 14.12 13.90 14.12 20,586,568 +0.16(+1.18%)
Oct 14, 2009 13.79 13.98 13.76 13.95 14,033,099 +0.21(+1.50%)
Oct 13, 2009 13.79 13.85 13.70 13.74 15,992,955 -0.06(-0.44%)
Oct 12, 2009 13.81 13.90 13.77 13.81 10,613,661 +0.14(+1.02%)
Oct 09, 2009 13.54 13.67 13.51 13.67 16,051,077 +0.08(+0.58%)
Oct 08, 2009 13.67 13.73 13.56 13.59 11,306,020 +0.01(+0.09%)
Oct 07, 2009 13.65 13.65 13.49 13.57 12,332,808 -0.09(-0.62%)
Oct 06, 2009 13.59 13.70 13.55 13.66 15,140,265 +0.16(+1.17%)
Oct 05, 2009 13.60 13.60 13.47 13.50 12,401,223 -0.04(-0.27%)
Oct 02, 2009 13.41 13.59 13.38 13.54 15,993,445 +0.10(+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.