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 (%)
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%)
Aug 03, 2009 13.96 13.96 13.73 13.81 22,618,984 +0.06(+0.46%)
Jul 31, 2009 13.65 13.81 13.45 13.75 26,893,648 +0.11(+0.83%)
Jul 30, 2009 13.81 13.89 13.63 13.64 18,743,184 -0.02(-0.14%)
Jul 29, 2009 13.33 13.68 13.33 13.65 20,705,886 +0.26(+1.94%)
Jul 28, 2009 13.45 13.60 13.27 13.39 17,963,028 -0.13(-0.94%)
Jul 27, 2009 13.47 13.58 13.29 13.52 20,543,382 -0.01(-0.09%)
Jul 24, 2009 13.15 13.57 13.14 13.53 404 +0.34(+2.59%)
Jul 23, 2009 13.04 13.26 12.82 13.19 36,690,776 +0.36(+2.81%)
Jul 22, 2009 12.72 12.96 12.65 12.83 32,771,988 +0.11(+0.90%)
Jul 21, 2009 12.70 12.76 12.55 12.72 33,459,414 +0.15(+1.16%)
Jul 20, 2009 12.69 12.69 12.44 12.57 24,756,822 -0.08(-0.60%)
Jul 17, 2009 12.72 12.72 12.60 12.65 18,890,706 -0.08(-0.65%)
Jul 16, 2009 12.57 12.78 12.52 12.73 20,848,720 +0.17(+1.36%)
Jul 15, 2009 12.36 12.60 12.24 12.56 21,407,490 +0.25(+2.00%)
Jul 14, 2009 12.35 12.38 12.24 12.31 17,294,746 -0.01(-0.05%)
Jul 13, 2009 12.22 12.35 12.20 12.32 27,109,830 +0.07(+0.57%)
Jul 10, 2009 12.29 12.36 12.17 12.25 16,021,609 -0.08(-0.67%)
Jul 09, 2009 12.49 12.50 12.24 12.33 13,712,465 -0.11(-0.92%)
Jul 08, 2009 12.53 12.55 12.30 12.45 17,542,360 +0.00(+0.00%)
Jul 07, 2009 12.46 12.62 12.37 12.45 16,358,599 -0.01(-0.10%)
Jul 06, 2009 12.48 12.51 12.29 12.46 16,818,760 -0.04(-0.35%)
Jul 02, 2009 12.70 12.80 12.41 12.50 16,998,726 -0.30(-2.32%)
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.