Skip to main content

Bristol-Myers Squibb (NY: BMY )

49.02 -0.72 (-1.45%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 32.64 33.00 31.69 31.70 23,040,126 -1.14(-3.48%)
Jun 27, 2013 33.03 33.23 32.75 32.84 8,320,907 -0.12(-0.37%)
Jun 26, 2013 32.32 33.14 32.08 32.96 12,746,000 +0.91(+2.86%)
Jun 25, 2013 32.47 32.47 31.97 32.05 9,796,814 -0.21(-0.64%)
Jun 24, 2013 32.15 32.60 31.84 32.25 12,321,908 -0.18(-0.57%)
Jun 21, 2013 31.93 32.68 31.80 32.44 21,592,556 +0.82(+2.58%)
Jun 20, 2013 32.49 32.54 31.44 31.62 17,666,578 -1.04(-3.19%)
Jun 19, 2013 33.05 33.36 32.65 32.66 11,033,506 -0.57(-1.71%)
Jun 18, 2013 33.05 33.34 32.95 33.23 10,087,976 +0.29(+0.88%)
Jun 17, 2013 33.32 33.39 32.72 32.94 13,445,547 -0.26(-0.77%)
Jun 14, 2013 33.51 33.69 33.17 33.20 10,631,019 -0.26(-0.78%)
Jun 13, 2013 32.82 33.51 32.81 33.46 12,004,427 +0.43(+1.29%)
Jun 12, 2013 33.76 34.00 33.03 33.03 12,465,015 -0.51(-1.52%)
Jun 11, 2013 33.34 33.85 33.16 33.54 13,115,738 -0.01(-0.04%)
Jun 10, 2013 33.76 33.92 33.42 33.56 10,350,502 -0.13(-0.40%)
Jun 07, 2013 33.40 33.69 33.23 33.69 15,792,727 +0.35(+1.06%)
Jun 06, 2013 32.90 33.54 32.57 33.34 17,546,738 +0.59(+1.80%)
Jun 05, 2013 33.15 33.39 32.47 32.75 19,686,710 -0.47(-1.41%)
Jun 04, 2013 33.36 34.17 32.91 33.22 30,329,098 -0.54(-1.60%)
Jun 03, 2013 33.41 35.16 33.16 33.76 38,606,880 +1.12(+3.43%)
May 31, 2013 33.21 33.65 32.63 32.64 17,329,392 -0.72(-2.15%)
May 30, 2013 33.32 33.93 33.22 33.35 13,897,493 +0.22(+0.66%)
May 29, 2013 33.44 33.54 32.78 33.13 13,851,555 -0.69(-2.03%)
May 28, 2013 33.78 34.64 33.66 33.82 21,207,210 +0.20(+0.59%)
May 24, 2013 33.03 33.73 32.49 33.62 17,771,316 +0.28(+0.85%)
May 23, 2013 32.76 33.49 32.54 33.34 16,791,812 +0.43(+1.29%)
May 22, 2013 31.81 33.68 31.81 32.91 35,733,816 +1.66(+5.31%)
May 21, 2013 31.08 31.52 30.82 31.25 14,319,329 +0.21(+0.69%)
May 20, 2013 30.76 31.31 30.75 31.04 13,437,323 +0.33(+1.06%)
May 17, 2013 30.49 30.81 30.29 30.71 15,691,463 +0.38(+1.24%)
May 16, 2013 30.99 31.59 30.24 30.34 36,739,504 -1.11(-3.54%)
May 15, 2013 29.95 32.34 29.90 31.45 47,025,136 +2.41(+8.30%)
May 13, 2013 28.66 29.05 28.56 29.04 10,293,222 +0.32(+1.11%)
May 10, 2013 28.41 28.72 28.33 28.72 10,891,762 +0.40(+1.40%)
May 09, 2013 28.17 28.37 27.89 28.32 10,791,553 +0.18(+0.63%)
May 08, 2013 28.41 28.51 28.06 28.15 10,810,908 -0.24(-0.85%)
May 07, 2013 28.50 28.51 28.12 28.39 11,480,751 +0.00(+0.00%)
May 06, 2013 28.46 28.49 28.27 28.39 8,215,277 -0.13(-0.45%)
May 03, 2013 28.62 28.60 28.38 28.51 8,719,492 +0.13(+0.47%)
May 02, 2013 28.29 28.39 28.14 28.38 11,611,010 +0.21(+0.73%)
May 01, 2013 28.00 28.25 27.79 28.17 14,042,229 +0.00(+0.00%)
Apr 30, 2013 28.25 28.25 27.79 28.17 16,718,419 -0.13(-0.48%)
Apr 29, 2013 28.46 28.57 28.24 28.31 9,473,850 -0.26(-0.92%)
Apr 26, 2013 28.46 28.66 28.40 28.57 15,488,659 +0.04(+0.15%)
Apr 25, 2013 28.95 29.02 28.39 28.53 19,558,936 -0.87(-2.97%)
Apr 24, 2013 29.98 29.99 29.36 29.40 9,611,034 -0.60(-2.01%)
Apr 23, 2013 29.95 30.41 29.79 30.00 12,430,609 +0.26(+0.88%)
Apr 22, 2013 29.20 29.79 29.05 29.74 15,343,512 +0.55(+1.90%)
Apr 19, 2013 28.88 29.26 28.74 29.19 11,608,411 +0.43(+1.48%)
Apr 18, 2013 28.88 28.96 28.59 28.76 12,038,157 -0.18(-0.64%)
Apr 17, 2013 29.00 29.16 28.75 28.95 12,142,245 -0.18(-0.61%)
Apr 16, 2013 29.14 29.15 28.77 29.12 13,920,147 +0.22(+0.76%)
Apr 15, 2013 29.34 29.44 28.87 28.90 12,656,214 -0.48(-1.62%)
Apr 12, 2013 29.10 29.44 29.10 29.38 10,145,557 +0.09(+0.29%)
Apr 11, 2013 29.27 29.40 29.12 29.29 9,775,615 +0.08(+0.27%)
Apr 10, 2013 28.97 29.24 28.85 29.22 10,709,226 +0.26(+0.88%)
Apr 09, 2013 28.87 29.08 28.85 28.96 12,210,848 +0.07(+0.25%)
Apr 08, 2013 28.73 28.90 28.47 28.89 10,152,973 +0.09(+0.30%)
Apr 05, 2013 28.53 28.91 28.41 28.80 9,152,869 -0.12(-0.42%)
Apr 04, 2013 29.05 29.23 28.84 28.93 12,120,745 -0.21(-0.71%)
Apr 03, 2013 29.24 29.34 29.05 29.13 16,993,420 -0.18(-0.63%)
Apr 02, 2013 28.96 29.39 28.95 29.32 12,974,603 +0.38(+1.31%)
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.