Bristol-Myers Squibb (NY: BMY )

71.09 -0.62 (-0.86%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 24.92 25.13 24.78 24.92 11,438,207 -0.16(-0.64%)
Jul 29, 2010 25.37 25.50 24.85 25.08 73,895 -0.04(-0.16%)
Jul 28, 2010 25.12 25.36 25.02 25.12 1,374 -0.20(-0.79%)
Jul 27, 2010 25.32 25.35 24.84 25.32 65,558 +0.35(+1.40%)
Jul 26, 2010 24.57 25.03 24.57 24.97 8,827,138 +0.32(+1.30%)
Jul 23, 2010 24.94 24.95 24.26 24.65 13,048,282 -0.28(-1.12%)
Jul 22, 2010 24.96 25.22 24.75 24.93 38,240 +0.18(+0.73%)
Jul 21, 2010 24.92 25.11 24.59 24.75 9,838,010 -0.27(-1.08%)
Jul 20, 2010 25.02 25.09 24.46 25.02 10,655,472 +0.18(+0.72%)
Jul 19, 2010 25.27 25.27 24.78 24.84 11,804,744 -0.33(-1.31%)
Jul 16, 2010 25.17 25.47 25.10 25.17 13,136,232 -0.33(-1.29%)
Jul 15, 2010 25.10 25.53 25.03 25.50 14,703,048 +0.41(+1.63%)
Jul 14, 2010 25.22 25.26 24.90 25.09 101,237 -0.22(-0.87%)
Jul 13, 2010 25.36 25.60 25.20 25.31 29,394 +0.05(+0.20%)
Jul 12, 2010 25.60 25.60 25.11 25.26 12,715,512 -0.34(-1.33%)
Jul 09, 2010 25.60 25.65 25.29 25.60 11,509,142 +0.02(+0.08%)
Jul 08, 2010 25.95 25.95 25.39 25.58 178,281 -0.22(-0.85%)
Jul 07, 2010 25.24 25.88 25.13 25.80 17,386,484 +0.56(+2.22%)
Jul 06, 2010 24.93 25.40 24.76 25.24 17,666 +0.55(+2.23%)
Jul 02, 2010 24.69 25.04 24.50 24.69 9,900,198 -0.07(-0.28%)
Jul 01, 2010 24.84 24.93 24.22 24.76 19,140,408 -0.18(-0.72%)
Jun 30, 2010 24.98 25.22 24.73 24.94 103,591 -0.34(-1.34%)
Jun 29, 2010 25.28 25.61 25.14 25.28 98,286 -0.29(-1.13%)
Jun 25, 2010 25.57 25.83 25.23 25.57 26,249,144 +0.22(+0.87%)
Jun 24, 2010 25.12 25.49 25.01 25.35 19,870 +0.11(+0.44%)
Jun 23, 2010 25.43 25.49 25.14 25.24 12,683,319 -0.20(-0.79%)
Jun 22, 2010 25.41 25.78 25.38 25.44 51,214 +0.00(+0.00%)
Jun 21, 2010 25.89 25.95 25.30 25.44 11,063,381 -0.34(-1.32%)
Jun 18, 2010 25.78 25.87 25.46 25.78 16,439,628 -0.08(-0.31%)
Jun 17, 2010 25.72 25.91 25.65 25.86 16,759,856 -0.02(-0.08%)
Jun 16, 2010 25.30 25.88 25.30 25.88 15,393,376 +0.25(+0.98%)
Jun 15, 2010 25.39 25.67 25.23 25.63 788 +0.34(+1.34%)
Jun 14, 2010 25.08 25.50 25.06 25.29 16,878,900 +0.21(+0.84%)
Jun 11, 2010 25.54 25.76 24.95 25.08 19,797,624 +0.44(+1.79%)
Jun 10, 2010 24.34 24.68 24.25 24.64 79,086 +0.50(+2.07%)
Jun 09, 2010 24.34 24.40 24.09 24.14 21,070,412 -0.16(-0.66%)
Jun 08, 2010 23.93 24.35 23.74 24.30 183,362 +0.44(+1.84%)
Jun 07, 2010 23.85 24.36 23.53 23.86 42,023,288 +1.42(+6.33%)
Jun 04, 2010 22.44 22.85 22.31 22.44 26,551,428 -0.44(-1.92%)
Jun 03, 2010 23.18 23.18 22.73 22.88 21,625,188 -0.12(-0.52%)
Jun 02, 2010 23.00 23.24 22.86 23.00 17,113,694 -0.02(-0.09%)
Jun 01, 2010 23.11 23.47 22.90 23.02 1,860 -0.19(-0.82%)
May 28, 2010 23.21 23.45 23.11 23.21 9,876,659 -0.13(-0.56%)
May 27, 2010 23.07 23.35 23.01 23.34 10,742,995 +0.62(+2.73%)
May 26, 2010 23.03 23.07 22.64 22.72 355 -0.14(-0.61%)
May 25, 2010 22.60 22.89 22.24 22.86 8,515 -0.13(-0.57%)
May 24, 2010 22.93 23.18 22.74 22.99 13,281,208 +0.03(+0.13%)
May 21, 2010 22.90 23.03 22.50 22.96 17,800,100 -0.13(-0.56%)
May 20, 2010 23.25 23.48 23.05 23.09 10,139 -0.62(-2.61%)
May 19, 2010 23.46 23.85 23.31 23.71 16,424,092 +0.16(+0.68%)
May 18, 2010 23.90 23.92 23.50 23.55 143,700 -0.15(-0.63%)
May 17, 2010 23.75 24.00 23.36 23.70 13,573,235 +0.14(+0.59%)
May 14, 2010 23.56 24.00 23.38 23.56 14,148,753 -0.44(-1.83%)
May 13, 2010 24.40 24.44 23.97 24.00 13,388,695 -0.44(-1.80%)
May 12, 2010 24.46 24.50 24.19 24.44 10,188,191 +0.07(+0.29%)
May 11, 2010 24.48 24.71 24.32 24.37 57,477 +0.23(+0.95%)
May 10, 2010 24.06 24.17 23.93 24.14 25,474,746 -0.20(-0.82%)
May 07, 2010 24.28 24.96 24.07 24.34 23,348,520 +0.85(+3.62%)
May 06, 2010 24.25 25.03 22.80 23.49 5,109 -1.71(-6.79%)
May 05, 2010 25.20 25.25 24.92 25.20 14,107,888 -0.07(-0.27%)
May 04, 2010 25.10 25.70 25.02 25.27 3,961 +0.14(+0.56%)
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.