Bristol-Myers Squibb (NY: BMY )

62.85 USD +0.39 (+0.62%)
Streaming Delayed Price Updated: 11:23 AM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 26.48 26.63 26.40 26.48 6,223,967 +0.03(+0.11%)
Dec 30, 2010 26.51 26.60 26.42 26.45 4,736,833 -0.10(-0.38%)
Dec 29, 2010 26.62 26.73 26.55 26.55 5,496,275 -0.04(-0.15%)
Dec 28, 2010 26.63 26.68 26.47 26.59 8,532,477 +0.09(+0.34%)
Dec 27, 2010 26.27 26.61 26.22 26.50 6,275,223 +0.18(+0.68%)
Dec 23, 2010 26.34 26.50 26.27 26.32 6,984,058 -0.02(-0.08%)
Dec 22, 2010 26.40 26.51 26.28 26.34 9,676,955 -0.02(-0.08%)
Dec 21, 2010 26.60 26.68 26.28 26.36 14,981,297 -0.21(-0.79%)
Dec 20, 2010 26.52 26.61 26.49 26.57 7,347,226 +0.08(+0.30%)
Dec 17, 2010 26.67 26.72 26.43 26.49 11,897,997 -0.23(-0.86%)
Dec 16, 2010 26.65 26.80 26.60 26.72 6,503,801 +0.07(+0.26%)
Dec 15, 2010 26.58 26.88 26.51 26.65 9,669,105 +0.10(+0.38%)
Dec 14, 2010 26.27 26.55 26.25 26.55 9,158,980 +0.29(+1.10%)
Dec 13, 2010 26.04 26.40 26.00 26.26 9,690,599 +0.22(+0.84%)
Dec 10, 2010 25.95 26.10 25.91 26.04 7,854,855 +0.14(+0.54%)
Dec 09, 2010 25.95 25.97 25.75 25.90 5,406,080 +0.00(+0.00%)
Dec 08, 2010 25.89 25.93 25.67 25.90 6,929,240 +0.07(+0.27%)
Dec 07, 2010 25.97 26.01 25.75 25.83 8,405,841 -0.06(-0.23%)
Dec 06, 2010 25.84 25.99 25.80 25.89 14,891,109 -0.02(-0.08%)
Dec 03, 2010 25.73 25.93 25.61 25.91 8,938,939 +0.07(+0.27%)
Dec 02, 2010 25.63 25.87 25.52 25.84 8,105,313 +0.28(+1.10%)
Dec 01, 2010 25.67 25.67 25.42 25.56 8,743,690 +0.32(+1.27%)
Nov 30, 2010 25.12 25.40 25.10 25.24 11,286,868 -0.18(-0.71%)
Nov 29, 2010 25.42 25.49 25.10 25.42 8,334,606 -0.13(-0.51%)
Nov 26, 2010 25.55 25.65 25.55 25.55 2,150,914 -0.10(-0.39%)
Nov 24, 2010 25.74 25.65 25.65 25.65 6,103,011 +0.09(+0.35%)
Nov 23, 2010 25.69 25.70 25.43 25.56 9,129,739 -0.34(-1.31%)
Nov 22, 2010 25.87 26.00 25.70 25.90 9,330,067 -0.05(-0.19%)
Nov 19, 2010 26.00 26.12 25.85 25.95 15,588,680 -0.37(-1.41%)
Nov 18, 2010 26.15 26.39 25.96 26.32 8,361,764 +0.36(+1.39%)
Nov 17, 2010 26.17 26.22 25.80 25.96 8,284,897 -0.08(-0.31%)
Nov 16, 2010 26.15 26.24 25.85 26.04 9,887,198 +0.08(+0.31%)
Nov 15, 2010 25.97 26.67 25.93 25.96 14,053,554 -0.06(-0.23%)
Nov 12, 2010 26.20 26.35 26.00 26.02 10,708,683 -0.25(-0.95%)
Nov 11, 2010 26.23 26.31 26.14 26.27 6,049,652 -0.04(-0.15%)
Nov 10, 2010 26.19 26.41 26.12 26.31 10,251,984 +0.06(+0.23%)
Nov 09, 2010 26.49 26.49 26.17 26.25 8,131,553 -0.32(-1.20%)
Nov 08, 2010 26.54 26.63 26.29 26.57 7,168,770 -0.12(-0.45%)
Nov 05, 2010 26.88 26.90 26.52 26.69 9,220,547 -0.14(-0.52%)
Nov 04, 2010 26.83 26.89 26.56 26.83 10,087,843 +0.18(+0.68%)
Nov 03, 2010 26.89 26.95 26.44 26.65 13,113,855 -0.25(-0.93%)
Nov 02, 2010 27.11 27.24 26.79 26.90 9,370,776 -0.17(-0.63%)
Nov 01, 2010 27.06 27.32 26.92 27.07 8,926,532 +0.17(+0.63%)
Oct 29, 2010 26.97 27.02 26.71 26.90 7,975,206 -0.09(-0.33%)
Oct 28, 2010 26.97 27.03 26.73 26.99 8,285,211 +0.12(+0.45%)
Oct 27, 2010 26.72 26.99 26.70 26.87 10,058,856 -0.29(-1.07%)
Oct 25, 2010 27.01 27.23 26.99 27.16 8,205,387 +0.20(+0.74%)
Oct 22, 2010 27.10 27.14 26.93 26.96 4,840,677 -0.15(-0.55%)
Oct 21, 2010 27.00 27.17 26.91 27.11 7,684,606 +0.22(+0.82%)
Oct 20, 2010 26.82 27.13 26.80 26.89 7,245,911 +0.05(+0.19%)
Oct 19, 2010 27.03 27.14 26.62 26.84 10,937,485 -0.49(-1.79%)
Oct 18, 2010 27.29 27.33 26.95 27.33 9,717,833 +0.13(+0.48%)
Oct 15, 2010 27.62 27.72 27.18 27.20 19,512,226 -0.31(-1.13%)
Oct 14, 2010 27.41 27.65 27.35 27.51 8,218,099 +0.17(+0.62%)
Oct 13, 2010 27.28 27.42 27.23 27.34 8,902,386 +0.11(+0.40%)
Oct 12, 2010 27.28 27.48 27.10 27.23 7,958,333 -0.13(-0.48%)
Oct 11, 2010 27.14 27.56 27.14 27.36 5,799,715 +0.20(+0.74%)
Oct 08, 2010 27.16 27.38 27.10 27.16 6,555,020 -0.14(-0.51%)
Oct 07, 2010 27.34 27.40 27.22 27.30 5,946 +0.11(+0.40%)
Oct 06, 2010 27.10 27.28 27.09 27.19 8,128,102 +0.05(+0.18%)
Oct 05, 2010 26.89 27.20 26.89 27.14 45,880 +0.41(+1.53%)
Oct 04, 2010 26.95 27.14 26.69 26.73 9,481,471 -0.55(-2.02%)
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.