Skip to main content

Bristol-Myers Squibb (NY: BMY )

53.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 38.43 38.52 37.98 38.01 4,083,715 -0.21(-0.56%)
Nov 27, 2013 38.59 38.72 38.07 38.22 7,339,155 -0.16(-0.40%)
Nov 26, 2013 39.03 39.11 37.98 38.37 14,293,736 -0.72(-1.84%)
Nov 25, 2013 39.49 39.65 39.00 39.09 7,888,627 -0.41(-1.05%)
Nov 22, 2013 38.80 39.60 38.60 39.51 11,458,408 +0.78(+2.02%)
Nov 21, 2013 38.46 38.73 38.29 38.72 7,990,980 +0.41(+1.08%)
Nov 20, 2013 38.31 38.53 37.95 38.31 8,456,970 -0.14(-0.37%)
Nov 19, 2013 38.39 38.54 38.02 38.45 6,971,553 +0.09(+0.23%)
Nov 18, 2013 38.92 38.97 38.29 38.36 7,521,407 -0.41(-1.07%)
Nov 15, 2013 39.03 39.20 38.57 38.77 12,433,384 -0.24(-0.61%)
Nov 14, 2013 38.61 39.31 38.55 39.01 14,162,335 +0.65(+1.70%)
Nov 13, 2013 38.53 38.69 38.17 38.36 16,354,902 -0.50(-1.29%)
Nov 12, 2013 38.76 39.09 38.48 38.86 7,947,738 -0.03(-0.08%)
Nov 11, 2013 38.74 39.38 38.72 38.89 7,680,536 +0.17(+0.44%)
Nov 08, 2013 37.96 38.77 37.92 38.72 10,349,399 +0.78(+2.05%)
Nov 07, 2013 38.54 38.64 37.73 37.95 8,698,254 -0.55(-1.42%)
Nov 06, 2013 39.11 39.12 38.40 38.49 7,389,413 -0.36(-0.91%)
Nov 05, 2013 39.27 39.28 38.56 38.85 10,718,601 -0.38(-0.98%)
Nov 04, 2013 38.99 39.31 38.96 39.23 12,460,958 +0.41(+1.07%)
Nov 01, 2013 38.93 39.35 38.73 38.82 9,907,733 -0.03(-0.08%)
Oct 31, 2013 39.27 39.31 38.83 38.85 8,788,802 -0.45(-1.15%)
Oct 30, 2013 39.64 39.64 38.93 39.30 9,122,958 -0.14(-0.36%)
Oct 29, 2013 38.47 39.71 38.39 39.44 18,341,604 +0.96(+2.50%)
Oct 28, 2013 37.25 38.73 37.21 38.48 37,711,812 +2.40(+6.66%)
Oct 25, 2013 36.41 36.50 35.90 36.07 8,043,831 -0.44(-1.22%)
Oct 24, 2013 36.53 36.76 36.37 36.52 7,620,890 +0.30(+0.84%)
Oct 23, 2013 36.85 36.87 36.01 36.21 7,311,981 -0.57(-1.55%)
Oct 22, 2013 36.43 36.92 36.40 36.78 10,518,908 +0.34(+0.93%)
Oct 21, 2013 36.74 36.74 36.06 36.44 6,120,518 -0.33(-0.91%)
Oct 18, 2013 36.92 36.92 36.37 36.78 8,867,592 +0.04(+0.10%)
Oct 17, 2013 35.93 36.82 35.88 36.74 9,909,754 +0.64(+1.78%)
Oct 16, 2013 35.39 36.15 35.28 36.10 9,552,766 +1.04(+2.98%)
Oct 15, 2013 35.15 35.46 35.03 35.05 6,752,945 -0.21(-0.59%)
Oct 14, 2013 35.04 35.46 34.90 35.26 8,113,913 -0.01(-0.02%)
Oct 11, 2013 35.42 35.42 35.03 35.27 6,967,510 -0.12(-0.33%)
Oct 10, 2013 34.65 35.43 34.61 35.39 9,280,468 +1.06(+3.08%)
Oct 09, 2013 34.54 34.62 34.14 34.33 7,217,137 -0.14(-0.41%)
Oct 08, 2013 34.71 34.79 34.45 34.47 8,618,410 -0.31(-0.89%)
Oct 07, 2013 34.92 35.11 34.77 34.78 6,614,251 -0.37(-1.05%)
Oct 04, 2013 34.53 35.17 34.27 35.15 8,470,169 +0.71(+2.06%)
Oct 03, 2013 34.60 34.71 34.13 34.44 7,249,059 -0.27(-0.79%)
Oct 02, 2013 34.65 34.94 34.32 34.71 8,137,780 +0.03(+0.09%)
Oct 01, 2013 34.10 34.70 34.08 34.68 10,744,905 +0.70(+2.07%)
Sep 30, 2013 33.56 34.17 33.55 33.98 15,499,457 +0.06(+0.17%)
Sep 27, 2013 34.21 34.30 33.70 33.92 11,596,726 -0.54(-1.56%)
Sep 26, 2013 34.22 34.57 34.16 34.46 5,637,119 +0.23(+0.69%)
Sep 25, 2013 34.32 34.33 34.15 34.22 9,242,707 -0.15(-0.45%)
Sep 24, 2013 34.04 34.60 33.96 34.38 9,718,102 +0.20(+0.58%)
Sep 23, 2013 34.22 34.23 33.76 34.18 7,843,681 -0.17(-0.49%)
Sep 20, 2013 34.92 34.94 34.27 34.35 13,574,847 -0.55(-1.58%)
Sep 19, 2013 34.15 34.93 34.05 34.90 14,776,751 +0.74(+2.17%)
Sep 18, 2013 33.39 34.24 33.34 34.16 14,165,495 +0.82(+2.47%)
Sep 17, 2013 33.11 33.38 33.10 33.33 7,947,304 +0.19(+0.58%)
Sep 16, 2013 32.88 33.35 31.98 33.14 13,894,249 +1.16(+3.63%)
Sep 13, 2013 32.08 32.08 31.78 31.98 6,273,910 -0.09(-0.27%)
Sep 12, 2013 31.72 32.13 31.66 32.07 8,927,855 +0.31(+0.97%)
Sep 11, 2013 31.28 31.78 31.18 31.76 8,865,077 +0.54(+1.74%)
Sep 10, 2013 31.19 31.29 31.01 31.22 6,338,170 +0.16(+0.52%)
Sep 09, 2013 30.80 31.08 30.80 31.06 9,716,428 +0.30(+0.98%)
Sep 06, 2013 30.70 30.98 30.56 30.76 9,861,344 +0.12(+0.41%)
Sep 05, 2013 30.78 30.78 30.34 30.63 8,576,600 -0.20(-0.64%)
Sep 04, 2013 30.65 30.84 30.51 30.83 9,391,061 +0.20(+0.65%)
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.