Skip to main content

Bristol-Myers Squibb (NY: BMY )

49.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 14.46 14.61 14.40 14.46 15,848,843 -0.08(-0.56%)
May 27, 2010 14.38 14.55 14.34 14.54 17,239,032 +0.39(+2.73%)
May 26, 2010 14.35 14.38 14.11 14.16 569 -0.09(-0.61%)
May 25, 2010 14.08 14.26 13.86 14.25 13,663 -0.08(-0.57%)
May 24, 2010 14.29 14.45 14.17 14.33 21,312,044 +0.02(+0.13%)
May 21, 2010 14.27 14.35 14.02 14.31 28,563,404 -0.08(-0.56%)
May 20, 2010 14.49 14.63 14.36 14.39 16,269 -0.39(-2.62%)
May 19, 2010 14.62 14.86 14.53 14.78 26,355,356 +0.10(+0.68%)
May 18, 2010 14.89 14.91 14.64 14.68 230,592 -0.09(-0.63%)
May 17, 2010 14.80 14.96 14.56 14.77 21,780,652 +0.09(+0.59%)
May 14, 2010 14.68 14.96 14.57 14.68 22,704,172 -0.27(-1.83%)
May 13, 2010 15.21 15.23 14.94 14.96 21,484,526 -0.27(-1.80%)
May 12, 2010 15.24 15.27 15.07 15.23 16,348,751 +0.04(+0.29%)
May 11, 2010 15.26 15.40 15.16 15.19 92,231 +0.14(+0.95%)
May 10, 2010 14.99 15.06 14.91 15.04 40,878,728 -0.12(-0.82%)
May 07, 2010 15.13 15.55 15.00 15.17 37,466,824 +0.53(+3.62%)
May 06, 2010 15.11 15.60 14.21 14.64 8,198 -1.07(-6.79%)
May 05, 2010 15.70 15.74 15.53 15.70 22,638,598 -0.04(-0.27%)
May 04, 2010 15.64 16.02 15.59 15.75 6,356 +0.09(+0.56%)
May 03, 2010 15.77 15.83 15.64 15.66 16,711,115 -0.11(-0.71%)
Apr 30, 2010 15.84 15.94 15.69 15.77 23,056,262 -0.04(-0.24%)
Apr 29, 2010 15.75 16.16 15.58 15.81 33,028,916 +0.64(+4.23%)
Apr 28, 2010 15.14 15.32 15.00 15.17 22,638,208 +0.08(+0.54%)
Apr 27, 2010 15.24 15.31 15.04 15.09 10,115 -0.18(-1.18%)
Apr 26, 2010 15.45 15.48 15.26 15.27 17,072,094 -0.15(-0.97%)
Apr 23, 2010 15.25 15.48 15.03 15.42 21,931,624 +0.19(+1.23%)
Apr 22, 2010 15.59 15.61 15.13 15.23 34,806,036 -0.41(-2.63%)
Apr 21, 2010 15.64 15.85 15.56 15.64 279,438 -0.21(-1.30%)
Apr 20, 2010 16.12 16.14 15.79 15.85 69,979 -0.24(-1.47%)
Apr 19, 2010 15.72 16.09 15.56 16.08 37,557,024 +0.21(+1.29%)
Apr 16, 2010 15.75 15.93 15.70 15.88 26,350,794 +0.09(+0.55%)
Apr 15, 2010 15.98 15.98 15.76 15.79 29,495,794 -0.22(-1.40%)
Apr 14, 2010 16.15 16.18 15.95 16.02 21,425,866 -0.17(-1.08%)
Apr 13, 2010 16.35 16.39 16.18 16.19 20,237,808 -0.19(-1.18%)
Apr 12, 2010 16.36 16.45 16.30 16.38 17,530,978 +0.03(+0.15%)
Apr 09, 2010 16.33 16.43 16.27 16.36 18,075,036 +0.05(+0.31%)
Apr 08, 2010 16.54 16.54 16.30 16.31 20,964,676 -0.24(-1.43%)
Apr 07, 2010 16.41 16.63 16.37 16.55 16,334,129 +0.11(+0.64%)
Apr 06, 2010 16.65 16.68 16.41 16.44 17,161,524 -0.26(-1.53%)
Apr 05, 2010 16.79 16.79 16.55 16.70 19,706,952 -0.10(-0.59%)
Apr 01, 2010 16.68 16.79 16.79 16.79 18,407,886 +0.16(+0.94%)
Mar 31, 2010 16.61 16.71 16.38 16.64 20,144,526 -0.04(-0.22%)
Mar 30, 2010 16.68 16.78 16.53 16.68 24,766,264 +0.05(+0.30%)
Mar 29, 2010 16.49 16.67 16.44 16.63 20,506,090 +0.19(+1.16%)
Mar 26, 2010 16.51 16.54 16.42 16.44 20,133,626 -0.06(-0.34%)
Mar 25, 2010 16.55 16.58 16.44 16.49 21,974,484 +0.06(+0.34%)
Mar 24, 2010 16.44 16.49 16.40 16.44 26,076,292 -0.06(-0.37%)
Mar 23, 2010 16.32 16.51 16.21 16.50 18,738,766 +0.47(+2.96%)
Mar 22, 2010 15.97 16.38 15.95 16.02 24,854,232 +0.01(+0.04%)
Mar 19, 2010 16.09 16.16 15.92 16.02 24,255,906 -0.04(-0.23%)
Mar 18, 2010 15.96 16.08 15.92 16.05 15,451,869 +0.06(+0.35%)
Mar 17, 2010 15.99 16.05 15.88 16.00 23,895,954 -0.01(-0.04%)
Mar 16, 2010 15.94 16.02 15.85 16.00 13,973,893 +0.02(+0.15%)
Mar 15, 2010 15.89 15.98 15.89 15.98 15,005,451 +0.04(+0.23%)
Mar 12, 2010 15.94 15.99 15.88 15.94 19,146,082 -0.04(-0.27%)
Mar 11, 2010 15.76 16.02 15.68 15.99 25,748,200 +0.21(+1.33%)
Mar 10, 2010 15.45 15.81 15.44 15.78 27,288,594 +0.26(+1.67%)
Mar 09, 2010 15.49 15.56 15.40 15.52 18,025,128 -0.07(-0.43%)
Mar 08, 2010 15.54 15.61 15.49 15.59 20,113,940 +0.02(+0.12%)
Mar 05, 2010 15.35 15.60 15.25 15.57 32,280,598 +0.50(+3.31%)
Mar 04, 2010 14.98 15.08 14.99 15.07 23,128,256 +0.09(+0.58%)
Mar 03, 2010 15.23 15.26 14.93 14.98 23,306,290 -0.24(-1.58%)
Mar 02, 2010 15.14 15.26 15.06 15.22 16,944,898 +0.20(+1.35%)
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.