Skip to main content

Bristol-Myers Squibb (NY: BMY )

53.90 +0.65 (+1.21%)
Streaming Delayed Price Updated: 11:14 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 19.93 20.35 19.91 20.23 24,866,198 +0.43(+2.16%)
Aug 30, 2011 19.81 19.93 19.57 19.80 23,662,684 -0.12(-0.58%)
Aug 29, 2011 19.93 20.01 19.79 19.92 18,841,330 +0.39(+1.98%)
Aug 26, 2011 19.31 19.65 18.96 19.53 15,975,089 +0.16(+0.84%)
Aug 25, 2011 19.65 19.65 19.25 19.37 15,258,941 -0.29(-1.49%)
Aug 24, 2011 19.50 19.69 19.42 19.66 18,978,976 +0.10(+0.52%)
Aug 23, 2011 19.17 19.57 19.15 19.56 18,019,698 +0.48(+2.53%)
Aug 22, 2011 19.25 19.48 19.00 19.08 19,584,622 +0.12(+0.61%)
Aug 19, 2011 18.81 19.21 18.78 18.96 24,123,658 +0.02(+0.11%)
Aug 18, 2011 19.06 19.18 18.77 18.94 24,076,896 -0.45(-2.31%)
Aug 17, 2011 19.38 19.53 19.26 19.39 12,826,107 +0.08(+0.42%)
Aug 16, 2011 19.18 19.46 18.95 19.31 16,723,163 +0.15(+0.78%)
Aug 15, 2011 19.15 19.18 18.89 19.16 15,876,540 +0.14(+0.71%)
Aug 12, 2011 19.06 19.16 18.82 19.02 20,262,150 +0.12(+0.61%)
Aug 11, 2011 18.20 19.08 18.17 18.91 31,490,394 +0.91(+5.06%)
Aug 10, 2011 18.27 18.48 17.93 18.00 33,976,312 -0.44(-2.36%)
Aug 09, 2011 18.15 18.46 17.47 18.43 35,578,008 +0.49(+2.73%)
Aug 08, 2011 18.15 18.49 17.93 17.94 47,550,244 -0.71(-3.83%)
Aug 05, 2011 18.63 18.91 18.10 18.66 28,612,568 +0.17(+0.92%)
Aug 04, 2011 19.04 19.04 18.47 18.49 24,280,324 -0.75(-3.92%)
Aug 03, 2011 19.09 19.25 18.87 19.24 23,534,578 +0.17(+0.89%)
Aug 02, 2011 19.58 19.71 19.06 19.07 23,250,706 -0.35(-1.79%)
Aug 01, 2011 19.76 19.78 19.21 19.42 20,699,946 -0.07(-0.38%)
Jul 29, 2011 19.61 19.69 19.42 19.49 16,342,488 -0.27(-1.34%)
Jul 28, 2011 19.53 19.96 19.53 19.76 22,563,702 +0.30(+1.54%)
Jul 27, 2011 19.69 19.77 19.44 19.46 18,790,646 -0.29(-1.48%)
Jul 26, 2011 19.85 19.88 19.70 19.75 12,886,084 -0.12(-0.58%)
Jul 25, 2011 19.87 20.07 19.83 19.87 11,976,753 -0.19(-0.95%)
Jul 22, 2011 20.12 20.14 19.96 20.06 10,677,972 -0.05(-0.24%)
Jul 21, 2011 19.76 20.22 19.74 20.10 18,869,546 +0.46(+2.32%)
Jul 20, 2011 19.60 19.80 19.52 19.65 14,243,865 +0.05(+0.28%)
Jul 19, 2011 19.53 19.68 19.49 19.59 16,286,282 +0.10(+0.52%)
Jul 18, 2011 19.57 19.64 19.38 19.49 14,457,389 -0.21(-1.07%)
Jul 15, 2011 19.79 19.83 19.56 19.70 16,666,436 -0.09(-0.45%)
Jul 14, 2011 19.73 19.92 19.61 19.79 12,587,616 +0.05(+0.24%)
Jul 13, 2011 19.79 19.97 19.67 19.74 12,806,516 +0.01(+0.07%)
Jul 12, 2011 19.59 19.80 19.55 19.73 13,798,401 +0.08(+0.42%)
Jul 11, 2011 19.66 19.74 19.57 19.65 10,701,009 -0.16(-0.79%)
Jul 08, 2011 19.90 19.95 19.69 19.80 13,727,849 -0.17(-0.85%)
Jul 07, 2011 19.97 20.00 19.83 19.97 16,893,772 +0.10(+0.51%)
Jul 06, 2011 19.81 19.91 19.77 19.87 13,135,410 +0.04(+0.21%)
Jul 05, 2011 19.74 19.87 19.72 19.83 13,357,192 +0.01(+0.03%)
Jul 01, 2011 19.69 19.83 19.69 19.83 11,980,892 +0.13(+0.66%)
Jun 30, 2011 19.49 19.72 19.48 19.70 16,605,755 +0.29(+1.47%)
Jun 29, 2011 19.23 19.48 19.23 19.41 16,501,760 +0.18(+0.95%)
Jun 28, 2011 19.21 19.27 19.16 19.23 15,866,426 +0.09(+0.46%)
Jun 27, 2011 19.52 19.58 19.05 19.14 28,548,134 -0.31(-1.59%)
Jun 24, 2011 19.67 19.71 19.43 19.45 28,458,800 -0.27(-1.36%)
Jun 23, 2011 19.83 19.86 19.38 19.72 52,401,360 +1.07(+5.73%)
Jun 22, 2011 18.76 18.90 18.64 18.65 12,011,309 -0.16(-0.86%)
Jun 21, 2011 18.80 18.90 18.72 18.81 23,065,348 +0.11(+0.61%)
Jun 20, 2011 18.69 18.72 18.66 18.70 10,683,902 +0.19(+1.05%)
Jun 17, 2011 18.58 18.70 18.45 18.50 17,043,626 +0.03(+0.18%)
Jun 16, 2011 18.27 18.57 18.27 18.47 13,911,338 +0.03(+0.18%)
Jun 15, 2011 18.52 18.63 18.37 18.43 12,538,854 -0.18(-0.98%)
Jun 14, 2011 18.64 18.70 18.60 18.61 15,293,147 +0.06(+0.33%)
Jun 13, 2011 18.44 18.61 18.43 18.55 15,446,211 +0.10(+0.55%)
Jun 10, 2011 18.69 18.71 18.44 18.45 17,086,152 -0.28(-1.47%)
Jun 09, 2011 18.83 18.86 18.70 18.73 17,302,808 -0.04(-0.22%)
Jun 08, 2011 18.80 18.85 18.72 18.77 14,190,655 -0.05(-0.25%)
Jun 07, 2011 18.82 19.00 18.80 18.82 11,733,826 +0.01(+0.07%)
Jun 06, 2011 18.68 18.86 18.45 18.80 20,788,500 -0.01(-0.04%)
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.