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 (%)
May 31, 2012 23.41 23.59 23.25 23.36 14,788,175 -0.10(-0.42%)
May 30, 2012 23.27 23.58 23.24 23.46 14,474,004 +0.10(+0.42%)
May 29, 2012 23.18 23.45 23.16 23.36 10,725,608 +0.18(+0.76%)
May 25, 2012 23.08 23.34 23.07 23.19 7,559,708 +0.07(+0.30%)
May 24, 2012 22.78 23.14 22.78 23.12 10,480,151 +0.33(+1.45%)
May 23, 2012 22.96 23.03 22.68 22.79 11,027,618 -0.22(-0.94%)
May 22, 2012 22.90 23.14 22.88 23.01 12,461,232 +0.08(+0.37%)
May 21, 2012 22.95 23.05 22.79 22.92 11,310,215 -0.01(-0.03%)
May 18, 2012 23.01 23.12 22.84 22.93 16,031,974 -0.02(-0.09%)
May 17, 2012 23.23 23.38 22.95 22.95 19,005,422 -0.19(-0.82%)
May 16, 2012 23.30 23.33 23.06 23.14 13,847,540 +0.03(+0.12%)
May 15, 2012 22.98 23.20 22.97 23.11 14,527,585 +0.05(+0.21%)
May 14, 2012 23.10 23.26 22.96 23.06 9,877,657 -0.14(-0.60%)
May 11, 2012 23.29 23.33 23.18 23.20 9,236,882 -0.06(-0.24%)
May 10, 2012 23.16 23.34 23.10 23.26 12,608,050 +0.27(+1.16%)
May 09, 2012 23.13 23.22 22.97 22.99 12,265,146 -0.28(-1.20%)
May 08, 2012 23.31 23.36 23.10 23.27 14,711,612 -0.18(-0.75%)
May 07, 2012 23.28 23.57 23.27 23.45 10,634,270 +0.06(+0.27%)
May 04, 2012 23.41 23.66 23.36 23.38 11,116,094 -0.09(-0.39%)
May 03, 2012 23.37 23.60 23.32 23.48 9,230,979 +0.01(+0.03%)
May 02, 2012 23.40 23.62 23.40 23.47 9,591,912 -0.02(-0.09%)
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.