Skip to main content

Bristol-Myers Squibb (NY: BMY )

54.21 +0.96 (+1.80%)
Streaming Delayed Price Updated: 2:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 23.11 23.39 22.99 23.28 17,344,474 +0.49(+2.13%)
Dec 28, 2012 22.82 23.05 22.77 22.80 9,081,817 -0.17(-0.75%)
Dec 27, 2012 23.07 23.12 22.76 22.97 9,596,174 -0.15(-0.65%)
Dec 26, 2012 23.21 23.22 23.01 23.12 5,745,205 -0.08(-0.34%)
Dec 24, 2012 23.17 23.26 23.10 23.20 3,926,378 -0.07(-0.31%)
Dec 21, 2012 23.15 23.32 23.00 23.27 19,312,594 -0.01(-0.03%)
Dec 20, 2012 23.25 23.32 23.11 23.27 10,181,978 +0.00(+0.00%)
Dec 19, 2012 23.57 23.61 23.25 23.27 12,406,004 -0.32(-1.36%)
Dec 18, 2012 23.45 23.65 23.35 23.60 23,224,552 +0.16(+0.67%)
Dec 17, 2012 23.38 23.55 23.34 23.44 14,237,658 +0.05(+0.21%)
Dec 14, 2012 23.29 23.50 23.27 23.39 10,674,523 -0.04(-0.18%)
Dec 13, 2012 23.67 23.72 23.37 23.43 12,741,834 -0.30(-1.26%)
Dec 12, 2012 23.85 23.97 23.64 23.73 15,619,877 +0.10(+0.42%)
Dec 11, 2012 23.50 23.75 23.43 23.63 10,476,545 +0.19(+0.79%)
Dec 10, 2012 23.22 23.48 23.20 23.45 9,663,473 +0.18(+0.77%)
Dec 07, 2012 23.22 23.38 23.13 23.27 10,185,733 -0.11(-0.49%)
Dec 06, 2012 23.41 23.50 23.25 23.38 7,753,681 -0.05(-0.21%)
Dec 05, 2012 23.37 23.54 23.29 23.43 11,709,642 +0.06(+0.28%)
Dec 04, 2012 23.40 23.46 23.17 23.37 10,160,065 +0.05(+0.21%)
Nov 30, 2012 23.42 23.44 23.25 23.32 12,020,889 -0.14(-0.58%)
Nov 29, 2012 23.48 23.61 23.41 23.45 8,417,073 +0.06(+0.27%)
Nov 28, 2012 23.21 23.42 22.94 23.39 8,555,776 +0.09(+0.37%)
Nov 27, 2012 23.37 23.45 23.27 23.30 9,622,644 -0.09(-0.37%)
Nov 26, 2012 23.23 23.39 23.15 23.39 9,495,560 +0.08(+0.34%)
Nov 23, 2012 23.22 23.35 23.19 23.31 4,833,217 +0.15(+0.65%)
Nov 21, 2012 23.05 23.17 22.90 23.16 7,803,179 +0.19(+0.81%)
Nov 20, 2012 22.90 23.00 22.77 22.97 9,093,460 +0.09(+0.37%)
Nov 19, 2012 22.80 22.90 22.71 22.89 11,527,828 +0.23(+1.01%)
Nov 16, 2012 22.00 22.75 21.97 22.66 26,330,800 +0.64(+2.92%)
Nov 15, 2012 22.42 22.42 21.90 22.02 32,239,678 -0.48(-2.13%)
Nov 14, 2012 22.76 22.80 22.42 22.50 15,922,819 -0.28(-1.22%)
Nov 13, 2012 22.73 23.01 22.69 22.77 9,369,255 -0.05(-0.22%)
Nov 12, 2012 23.00 23.05 22.81 22.82 11,210,494 -0.21(-0.90%)
Nov 09, 2012 22.89 23.18 22.86 23.03 9,793,721 +0.08(+0.34%)
Nov 08, 2012 23.25 23.30 22.95 22.95 10,031,071 -0.36(-1.53%)
Nov 07, 2012 23.62 23.66 23.10 23.31 12,905,348 -0.46(-1.95%)
Nov 06, 2012 23.69 23.90 23.61 23.77 10,556,964 +0.13(+0.54%)
Nov 05, 2012 23.65 23.73 23.56 23.65 10,652,560 -0.06(-0.27%)
Nov 02, 2012 24.05 24.12 23.70 23.71 20,784,982 -0.21(-0.90%)
Nov 01, 2012 23.92 24.20 23.90 23.92 16,057,185 +0.16(+0.69%)
Oct 31, 2012 24.01 24.07 23.60 23.76 11,125,846 -0.26(-1.10%)
Oct 26, 2012 24.16 24.02 24.02 24.02 12,824,650 -0.08(-0.33%)
Oct 25, 2012 23.74 24.10 23.68 24.10 23,460,136 +0.49(+2.06%)
Oct 24, 2012 23.47 23.73 23.37 23.62 17,525,982 -0.14(-0.57%)
Oct 23, 2012 24.09 24.12 23.65 23.75 14,167,625 -0.41(-1.69%)
Oct 19, 2012 24.47 24.50 24.11 24.16 11,965,080 -0.34(-1.40%)
Oct 18, 2012 24.51 24.56 24.44 24.50 8,562,070 -0.06(-0.26%)
Oct 17, 2012 24.49 24.61 24.43 24.57 8,374,079 +0.18(+0.73%)
Oct 16, 2012 24.33 24.55 24.30 24.39 13,638,851 +0.14(+0.59%)
Oct 15, 2012 23.62 24.69 23.58 24.25 31,207,098 +0.60(+2.54%)
Oct 12, 2012 23.62 23.80 23.56 23.65 8,929,967 +0.10(+0.43%)
Oct 11, 2012 23.81 23.86 23.52 23.55 14,482,093 -0.22(-0.93%)
Oct 10, 2012 23.75 23.86 23.60 23.77 14,852,614 +0.02(+0.09%)
Oct 09, 2012 23.93 24.05 23.75 23.75 10,712,297 -0.24(-0.98%)
Oct 08, 2012 23.96 24.07 23.85 23.98 7,253,880 -0.06(-0.24%)
Oct 05, 2012 24.15 24.18 23.97 24.04 9,321,272 -0.04(-0.15%)
Oct 04, 2012 23.95 24.26 23.95 24.07 10,153,829 +0.09(+0.39%)
Oct 03, 2012 24.00 25.43 23.86 23.98 10,429,816 -0.04(-0.15%)
Oct 02, 2012 24.05 24.16 23.88 24.02 12,765,575 +0.03(+0.12%)
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.