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 29, 2011 28.84 28.95 28.55 28.66 11,114,744 -0.39(-1.34%)
Jul 28, 2011 28.71 29.35 28.71 29.05 15,345,874 +0.44(+1.54%)
Jul 27, 2011 28.95 29.07 28.58 28.61 12,779,769 -0.43(-1.48%)
Jul 26, 2011 29.18 29.23 28.97 29.04 8,763,997 -0.17(-0.58%)
Jul 25, 2011 29.22 29.51 29.16 29.21 8,145,549 -0.28(-0.95%)
Jul 22, 2011 29.59 29.61 29.35 29.49 7,262,231 -0.07(-0.24%)
Jul 21, 2011 29.05 29.73 29.03 29.56 12,833,429 +0.67(+2.32%)
Jul 20, 2011 28.82 29.11 28.70 28.89 9,687,442 +0.08(+0.28%)
Jul 19, 2011 28.72 28.94 28.65 28.81 11,076,517 +0.15(+0.52%)
Jul 18, 2011 28.78 28.88 28.50 28.66 9,832,663 -0.31(-1.07%)
Jul 15, 2011 29.10 29.16 28.76 28.97 11,335,065 -0.13(-0.45%)
Jul 14, 2011 29.01 29.29 28.83 29.10 8,561,005 +0.07(+0.24%)
Jul 13, 2011 29.10 29.36 28.92 29.03 8,709,882 +0.02(+0.07%)
Jul 12, 2011 28.80 29.11 28.74 29.01 9,384,476 +0.12(+0.42%)
Jul 11, 2011 28.90 29.02 28.77 28.89 7,277,899 -0.23(-0.79%)
Jul 08, 2011 29.26 29.34 28.95 29.12 9,336,493 -0.25(-0.85%)
Jul 07, 2011 29.37 29.41 29.15 29.37 11,489,679 +0.15(+0.51%)
Jul 06, 2011 29.13 29.28 29.07 29.22 8,933,567 +0.06(+0.21%)
Jul 05, 2011 29.03 29.21 28.99 29.16 9,084,404 +0.01(+0.03%)
Jul 01, 2011 28.95 29.15 28.95 29.15 8,148,364 +0.19(+0.66%)
Jun 30, 2011 28.65 29.00 28.64 28.96 11,293,795 +0.42(+1.47%)
Jun 29, 2011 28.28 28.64 28.27 28.54 11,223,067 -0.06(-0.21%)
Jun 28, 2011 28.58 28.66 28.50 28.60 10,666,457 +0.13(+0.46%)
Jun 27, 2011 29.03 29.12 28.33 28.47 19,191,936 -0.46(-1.59%)
Jun 24, 2011 29.26 29.32 28.90 28.93 19,131,880 -0.40(-1.36%)
Jun 23, 2011 29.50 29.54 28.83 29.33 35,227,648 +1.59(+5.73%)
Jun 22, 2011 27.91 28.12 27.73 27.74 8,074,793 -0.24(-0.86%)
Jun 21, 2011 27.96 28.11 27.84 27.98 15,506,047 +0.17(+0.61%)
Jun 20, 2011 27.80 27.84 27.75 27.81 7,182,423 +0.29(+1.05%)
Jun 17, 2011 27.64 27.81 27.44 27.52 11,457,848 +0.05(+0.18%)
Jun 16, 2011 27.18 27.62 27.18 27.47 9,352,118 +0.05(+0.18%)
Jun 15, 2011 27.55 27.71 27.32 27.42 8,429,444 -0.27(-0.98%)
Jun 14, 2011 27.72 27.82 27.67 27.69 10,281,061 +0.09(+0.33%)
Jun 13, 2011 27.43 27.68 27.42 27.60 10,383,961 +0.15(+0.55%)
Jun 10, 2011 27.80 27.83 27.43 27.45 11,486,437 -0.41(-1.47%)
Jun 09, 2011 28.01 28.05 27.82 27.86 11,632,087 -0.06(-0.21%)
Jun 08, 2011 27.96 28.05 27.84 27.92 9,539,893 -0.07(-0.25%)
Jun 07, 2011 28.00 28.27 27.97 27.99 7,888,251 +0.02(+0.07%)
Jun 06, 2011 27.79 28.05 27.45 27.97 13,975,399 -0.01(-0.04%)
Jun 03, 2011 27.89 28.04 27.85 27.98 10,005,505 -0.27(-0.96%)
May 24, 2011 28.23 28.40 28.10 28.25 5,825,840 +0.05(+0.18%)
May 23, 2011 28.12 28.25 28.00 28.20 8,242,153 -0.17(-0.60%)
May 20, 2011 28.48 28.54 28.12 28.37 10,221,099 -0.23(-0.80%)
May 19, 2011 28.90 28.90 28.43 28.60 8,868,891 -0.26(-0.90%)
May 18, 2011 28.61 28.86 28.45 28.86 9,400,186 +0.21(+0.73%)
May 17, 2011 28.67 28.70 28.29 28.65 11,506,855 -0.14(-0.49%)
May 16, 2011 28.82 28.97 28.74 28.79 6,786,244 -0.02(-0.07%)
May 13, 2011 28.82 28.99 28.69 28.81 9,706,386 -0.10(-0.35%)
May 12, 2011 28.70 28.96 28.51 28.91 9,952,876 +0.15(+0.52%)
May 11, 2011 28.54 28.88 28.53 28.76 10,334,872 -0.05(-0.17%)
May 10, 2011 28.74 28.82 28.46 28.81 8,037,481 +0.09(+0.31%)
May 09, 2011 28.66 28.80 28.41 28.72 7,201,152 +0.08(+0.28%)
May 06, 2011 28.63 28.80 28.54 28.64 8,435,948 +0.15(+0.53%)
May 05, 2011 28.64 28.73 28.35 28.49 8,993,459 -0.22(-0.77%)
May 04, 2011 28.65 28.79 28.41 28.71 11,827,517 -0.12(-0.42%)
May 03, 2011 28.50 28.95 28.46 28.83 23,059,038 +0.38(+1.34%)
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.