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 (%)
Oct 30, 2009 13.98 14.08 13.76 13.79 19,080,528 -0.25(-1.80%)
Oct 29, 2009 14.07 14.08 13.93 14.04 16,036,563 +0.03(+0.18%)
Oct 28, 2009 13.93 14.19 13.92 14.01 16,094,825 +0.03(+0.18%)
Oct 27, 2009 13.89 14.11 13.87 13.99 17,176,718 +0.13(+0.91%)
Oct 26, 2009 14.08 14.31 13.83 13.86 19,671,530 -0.20(-1.44%)
Oct 23, 2009 14.05 14.08 13.99 14.07 16,801,180 -0.14(-0.98%)
Oct 22, 2009 14.31 14.34 13.99 14.20 22,384,116 -0.15(-1.01%)
Oct 21, 2009 14.57 14.61 14.25 14.35 20,374,726 -0.22(-1.52%)
Oct 20, 2009 14.56 14.64 14.55 14.57 19,229,706 +0.04(+0.30%)
Oct 19, 2009 14.53 14.62 14.43 14.53 18,167,618 +0.06(+0.39%)
Oct 16, 2009 14.56 14.63 14.44 14.47 20,138,628 -0.21(-1.42%)
Oct 15, 2009 14.46 14.69 14.45 14.68 19,796,918 +0.17(+1.18%)
Oct 14, 2009 14.34 14.54 14.31 14.51 13,494,824 +0.21(+1.50%)
Oct 13, 2009 14.34 14.40 14.25 14.29 15,379,505 -0.06(-0.44%)
Oct 12, 2009 14.36 14.45 14.32 14.36 10,206,547 +0.15(+1.02%)
Oct 09, 2009 14.08 14.21 14.05 14.21 15,435,397 +0.08(+0.58%)
Oct 08, 2009 14.22 14.28 14.10 14.13 10,872,349 +0.01(+0.09%)
Oct 07, 2009 14.20 14.20 14.03 14.12 11,859,752 -0.09(-0.62%)
Oct 06, 2009 14.13 14.24 14.09 14.20 14,559,522 +0.16(+1.17%)
Oct 05, 2009 14.15 14.15 14.01 14.04 11,925,542 -0.04(-0.27%)
Oct 02, 2009 13.95 14.13 13.91 14.08 15,379,976 +0.10(+0.72%)
Oct 01, 2009 14.24 14.25 13.98 13.98 22,800,010 -0.27(-1.86%)
Sep 30, 2009 14.38 14.43 14.13 14.24 24,952,088 -0.23(-1.57%)
Sep 29, 2009 14.40 14.59 14.32 14.47 23,608,928 -0.03(-0.22%)
Sep 28, 2009 14.25 14.53 14.20 14.50 12,897,269 +0.32(+2.28%)
Sep 25, 2009 14.22 14.29 14.15 14.18 17,378,866 -0.01(-0.05%)
Sep 24, 2009 14.12 14.23 14.10 14.19 15,952,596 +0.12(+0.85%)
Sep 23, 2009 14.15 14.30 14.05 14.07 16,718,069 -0.02(-0.13%)
Sep 22, 2009 14.36 14.36 14.08 14.08 16,089,739 -0.19(-1.33%)
Sep 21, 2009 14.22 14.37 14.12 14.27 12,654,264 +0.03(+0.22%)
Sep 18, 2009 14.22 14.30 14.12 14.24 21,279,810 +0.11(+0.81%)
Sep 17, 2009 14.20 14.24 14.04 14.13 14,348,241 -0.07(-0.50%)
Sep 16, 2009 14.07 14.31 14.08 14.20 17,663,332 +0.13(+0.91%)
Sep 15, 2009 14.15 14.18 14.00 14.07 12,595,615 -0.09(-0.63%)
Sep 14, 2009 14.11 14.20 14.07 14.16 10,610,574 +0.06(+0.40%)
Sep 11, 2009 14.13 14.22 14.07 14.10 11,642,380 +0.03(+0.18%)
Sep 10, 2009 14.12 14.15 13.99 14.08 13,645,102 -0.01(-0.09%)
Sep 09, 2009 13.89 14.18 13.88 14.09 12,560,541 +0.16(+1.13%)
Sep 08, 2009 13.93 14.01 13.82 13.93 14,582,186 +0.02(+0.14%)
Sep 04, 2009 13.81 13.93 13.75 13.91 9,478,814 +0.15(+1.06%)
Sep 03, 2009 13.82 13.82 13.62 13.77 12,534,118 +0.03(+0.18%)
Sep 02, 2009 13.73 13.82 13.65 13.74 12,426,450 +0.03(+0.18%)
Sep 01, 2009 13.93 14.03 13.64 13.72 20,940,100 -0.28(-1.99%)
Aug 31, 2009 13.88 14.01 13.70 14.00 21,079,224 +0.01(+0.05%)
Aug 28, 2009 14.21 14.23 13.89 13.99 24,916,070 -0.42(-2.90%)
Aug 27, 2009 14.43 14.47 14.32 14.41 12,721,483 -0.08(-0.57%)
Aug 26, 2009 14.51 14.72 14.44 14.49 19,777,946 -0.03(-0.17%)
Aug 25, 2009 14.23 14.65 14.22 14.51 22,047,774 +0.23(+1.64%)
Aug 24, 2009 14.35 14.35 14.19 14.28 10,721,075 +0.01(+0.04%)
Aug 21, 2009 14.15 14.38 14.13 14.27 20,872,958 +0.20(+1.44%)
Aug 20, 2009 14.07 14.15 14.00 14.07 11,609,603 +0.04(+0.27%)
Aug 19, 2009 13.66 14.09 13.66 14.03 19,690,006 +0.27(+1.93%)
Aug 18, 2009 13.74 13.77 13.60 13.77 15,134,003 +0.12(+0.88%)
Aug 17, 2009 13.68 13.76 13.59 13.65 17,993,574 -0.15(-1.06%)
Aug 14, 2009 13.82 13.88 13.62 13.79 10,843,397 -0.03(-0.23%)
Aug 13, 2009 13.88 13.88 13.64 13.82 15,795,497 -0.02(-0.14%)
Aug 12, 2009 13.88 13.95 13.81 13.84 13,971,792 -0.05(-0.36%)
Aug 11, 2009 13.85 13.97 13.78 13.89 20,459,638 +0.06(+0.41%)
Aug 10, 2009 13.84 13.91 13.76 13.84 16,623,289 -0.01(-0.09%)
Aug 07, 2009 13.86 14.03 13.78 13.85 14,668,817 +0.11(+0.78%)
Aug 06, 2009 13.76 13.83 13.67 13.74 15,359,689 -0.01(-0.09%)
Aug 05, 2009 13.89 14.00 13.67 13.76 16,522,114 -0.06(-0.41%)
Aug 04, 2009 13.84 13.92 13.73 13.81 16,808,938 -0.00(-0.00%)
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.