Skip to main content

Bristol-Myers Squibb (NY: BMY )

54.41 +1.16 (+2.19%)
Streaming Delayed Price Updated: 3:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 18.98 19.09 18.89 18.99 8,665,976 +0.03(+0.18%)
May 23, 2011 18.90 18.99 18.82 18.96 12,260,258 -0.11(-0.60%)
May 20, 2011 19.15 19.18 18.90 19.07 15,203,953 -0.15(-0.80%)
May 19, 2011 19.43 19.43 19.11 19.23 13,192,535 -0.17(-0.90%)
May 18, 2011 19.23 19.40 19.13 19.40 13,982,839 +0.14(+0.73%)
May 17, 2011 19.27 19.29 19.02 19.26 17,116,524 -0.09(-0.49%)
May 16, 2011 19.37 19.48 19.32 19.35 10,094,583 -0.01(-0.07%)
May 13, 2011 19.37 19.49 19.29 19.37 14,438,314 -0.07(-0.35%)
May 12, 2011 19.29 19.47 19.17 19.44 14,804,970 +0.10(+0.52%)
May 11, 2011 19.19 19.41 19.18 19.33 15,373,191 -0.03(-0.17%)
May 10, 2011 19.32 19.37 19.13 19.37 11,955,807 +0.06(+0.31%)
May 09, 2011 19.27 19.36 19.10 19.31 10,711,762 +0.05(+0.28%)
May 06, 2011 19.25 19.36 19.19 19.25 12,548,529 +0.10(+0.53%)
May 05, 2011 19.25 19.31 19.06 19.15 13,377,830 -0.15(-0.77%)
May 04, 2011 19.26 19.35 19.10 19.30 17,593,510 -0.08(-0.42%)
May 03, 2011 19.16 19.46 19.13 19.38 34,300,472 +0.26(+1.34%)
May 02, 2011 19.15 19.15 19.12 19.13 15,305,642 +0.24(+1.25%)
Apr 29, 2011 19.05 19.09 18.75 18.89 12,587,557 -0.13(-0.67%)
Apr 28, 2011 19.11 19.16 18.92 19.02 16,927,764 +0.01(+0.04%)
Apr 27, 2011 18.90 19.12 18.90 19.01 17,485,826 +0.11(+0.57%)
Apr 26, 2011 18.70 18.94 18.70 18.90 16,604,704 +0.26(+1.37%)
Apr 25, 2011 18.61 18.73 18.57 18.65 8,839,882 -0.05(-0.29%)
Apr 21, 2011 18.59 18.79 18.57 18.70 13,185,558 +0.08(+0.43%)
Apr 20, 2011 18.59 18.70 18.52 18.62 15,495,882 +0.17(+0.91%)
Apr 19, 2011 18.61 18.70 18.39 18.45 14,416,489 -0.09(-0.47%)
Apr 18, 2011 18.60 18.61 18.41 18.54 17,930,196 -0.20(-1.08%)
Apr 15, 2011 18.61 18.80 18.59 18.74 18,800,904 +0.18(+0.98%)
Apr 14, 2011 18.31 18.64 18.29 18.56 18,982,740 +0.19(+1.02%)
Apr 13, 2011 18.47 18.49 18.29 18.37 14,253,667 -0.07(-0.40%)
Apr 12, 2011 18.31 18.57 18.31 18.45 15,368,717 +0.03(+0.15%)
Apr 11, 2011 18.37 18.59 18.36 18.42 16,528,646 -0.07(-0.40%)
Apr 08, 2011 18.19 18.52 18.18 18.49 24,110,660 +0.29(+1.59%)
Apr 07, 2011 18.27 18.32 18.12 18.20 19,490,682 -0.07(-0.40%)
Apr 06, 2011 18.10 18.35 18.08 18.28 22,968,630 +0.22(+1.19%)
Apr 05, 2011 17.93 18.10 17.87 18.06 16,920,514 +0.10(+0.56%)
Apr 04, 2011 17.80 18.15 17.80 17.96 15,499,765 +0.17(+0.98%)
Apr 01, 2011 17.82 17.92 17.75 17.79 14,932,404 +0.02(+0.11%)
Mar 31, 2011 17.79 17.94 17.59 17.77 25,146,194 -0.03(-0.15%)
Mar 30, 2011 17.79 17.79 17.79 17.79 28,413,722 -0.03(-0.15%)
Mar 29, 2011 17.94 17.99 17.80 17.82 28,163,808 -0.09(-0.52%)
Mar 28, 2011 18.16 18.18 17.89 17.91 27,685,628 -0.21(-1.14%)
Mar 25, 2011 17.60 18.57 17.46 18.12 62,259,004 +0.57(+3.25%)
Mar 24, 2011 17.37 17.61 17.32 17.55 15,347,788 +0.18(+1.03%)
Mar 23, 2011 17.36 17.46 17.17 17.37 21,885,616 -0.09(-0.49%)
Mar 22, 2011 17.76 17.86 17.44 17.46 30,001,404 +0.21(+1.19%)
Mar 21, 2011 17.26 17.32 17.22 17.25 15,994,325 +0.17(+0.97%)
Mar 18, 2011 17.02 17.15 16.93 17.08 20,488,784 +0.20(+1.18%)
Mar 17, 2011 16.75 16.95 16.70 16.89 22,222,402 +0.31(+1.84%)
Mar 16, 2011 16.96 16.96 16.58 16.58 20,356,040 -0.40(-2.35%)
Mar 15, 2011 16.99 17.40 16.97 16.98 34,710,692 -0.42(-2.40%)
Mar 14, 2011 17.36 17.51 17.28 17.40 16,356,505 -0.14(-0.80%)
Mar 11, 2011 17.38 17.55 17.35 17.54 13,812,876 +0.10(+0.57%)
Mar 10, 2011 17.42 17.52 17.35 17.44 14,843,800 -0.06(-0.34%)
Mar 09, 2011 17.50 17.56 17.43 17.50 12,818,639 -0.07(-0.38%)
Mar 08, 2011 17.52 17.62 17.41 17.56 20,138,138 +0.09(+0.53%)
Mar 07, 2011 17.54 17.60 17.40 17.47 50,891,128 -0.08(-0.45%)
Mar 04, 2011 17.37 17.55 17.31 17.55 47,883,612 +0.53(+3.12%)
Mar 03, 2011 16.97 17.41 16.93 17.02 47,888,176 +0.16(+0.94%)
Mar 02, 2011 17.02 17.02 16.77 16.86 13,518,620 -0.13(-0.74%)
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.