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 (%)
Jan 30, 2009 13.77 13.88 13.44 13.54 0 -0.26(-1.88%)
Jan 29, 2009 14.23 14.23 13.67 13.80 23,343,374 -0.35(-2.46%)
Jan 28, 2009 14.93 15.00 14.05 14.15 35,332,576 -0.48(-3.29%)
Jan 27, 2009 14.50 14.93 14.37 14.63 42,163,636 +0.56(+3.96%)
Jan 26, 2009 14.44 14.46 13.95 14.07 29,195,696 -0.09(-0.63%)
Jan 23, 2009 14.07 14.32 13.83 14.16 34,053,956 +0.03(+0.18%)
Jan 22, 2009 14.03 14.27 13.79 14.13 21,863,984 -0.08(-0.53%)
Jan 21, 2009 13.89 14.26 13.82 14.21 33,643,616 +0.46(+3.36%)
Jan 20, 2009 13.91 14.19 13.69 13.75 27,161,984 -0.21(-1.50%)
Jan 16, 2009 14.29 14.32 13.73 13.96 0 -0.01(-0.09%)
Jan 15, 2009 14.03 14.03 13.65 13.97 26,921,078 -0.08(-0.54%)
Jan 14, 2009 13.89 14.08 13.81 14.05 27,097,996 +0.13(+0.91%)
Jan 13, 2009 14.08 14.21 13.79 13.92 21,047,746 -0.09(-0.63%)
Jan 12, 2009 14.24 14.24 13.95 14.01 20,858,446 -0.13(-0.89%)
Jan 09, 2009 14.34 14.48 14.09 14.13 26,407,950 -0.10(-0.71%)
Jan 08, 2009 14.00 14.29 13.95 14.24 22,631,488 +0.21(+1.49%)
Jan 07, 2009 14.07 14.31 13.98 14.03 24,837,136 -0.11(-0.76%)
Jan 06, 2009 14.78 15.02 14.02 14.13 33,239,234 -0.56(-3.79%)
Jan 05, 2009 15.08 15.13 14.62 14.69 26,872,510 -0.41(-2.72%)
Jan 02, 2009 14.70 15.17 14.60 15.10 0 +0.40(+2.71%)
Jan 01, 2009 14.51 14.81 14.32 14.70 0 +0.00(+0.00%)
Dec 31, 2008 14.51 14.81 14.32 14.70 25,845,478 +0.24(+1.66%)
Dec 30, 2008 14.34 14.48 14.16 14.46 24,341,544 -0.04(-0.31%)
Dec 29, 2008 14.79 14.79 14.31 14.51 17,208,200 -0.10(-0.69%)
Dec 26, 2008 14.78 14.80 14.55 14.61 0 -0.07(-0.47%)
Dec 24, 2008 14.74 14.77 14.50 14.68 8,988,844 -0.01(-0.09%)
Dec 23, 2008 14.65 15.02 14.63 14.69 22,365,472 +0.19(+1.31%)
Dec 22, 2008 14.55 14.70 14.19 14.50 26,835,946 +0.08(+0.53%)
Dec 19, 2008 15.06 15.06 14.40 14.43 39,825,376 -0.03(-0.22%)
Dec 18, 2008 14.29 14.84 14.25 14.46 43,160,476 +0.24(+1.69%)
Dec 17, 2008 14.20 14.39 14.03 14.22 32,030,590 -0.01(-0.09%)
Dec 16, 2008 14.06 14.46 13.96 14.23 46,183,236 +0.00(+0.00%)
Dec 15, 2008 14.46 14.51 14.03 14.23 40,451,660 -0.01(-0.04%)
Dec 12, 2008 13.24 14.28 13.24 14.24 0 +0.67(+4.94%)
Dec 11, 2008 13.40 14.04 13.40 13.57 35,749,148 +0.09(+0.66%)
Dec 10, 2008 13.34 13.63 13.22 13.48 36,906,768 +0.58(+4.46%)
Dec 09, 2008 14.13 14.13 12.81 12.90 39,352,920 -1.01(-7.23%)
Dec 08, 2008 13.69 14.10 13.67 13.91 34,888,820 +0.48(+3.58%)
Dec 05, 2008 13.11 13.72 12.78 13.43 0 +0.34(+2.56%)
Dec 04, 2008 13.57 13.62 12.98 13.09 28,376,996 -0.63(-4.61%)
Dec 03, 2008 13.15 13.80 12.57 13.72 42,015,612 +0.90(+7.00%)
Dec 02, 2008 12.39 12.87 12.28 12.83 25,063,848 +0.58(+4.75%)
Dec 01, 2008 12.92 13.08 12.20 12.24 23,996,560 -0.85(-6.47%)
Nov 28, 2008 12.93 13.14 12.74 13.09 12,610,589 +0.08(+0.63%)
Nov 26, 2008 12.81 13.07 12.59 13.01 18,835,512 +0.00(+0.00%)
Nov 25, 2008 12.90 13.22 12.78 13.01 28,531,682 +0.30(+2.34%)
Nov 24, 2008 12.30 12.96 12.12 12.71 39,648,048 +0.63(+5.18%)
Nov 21, 2008 11.97 12.21 11.43 12.09 37,555,968 -0.11(-0.88%)
Nov 20, 2008 12.76 13.14 12.00 12.19 36,098,216 -0.63(-4.88%)
Nov 19, 2008 12.90 13.44 12.76 12.82 38,079,692 -0.14(-1.07%)
Nov 18, 2008 12.41 13.04 12.29 12.96 31,796,452 +0.50(+4.01%)
Nov 17, 2008 12.26 12.96 12.13 12.46 28,747,486 +0.08(+0.61%)
Nov 14, 2008 12.65 12.85 11.42 12.38 0 -0.26(-2.05%)
Nov 13, 2008 12.21 12.72 12.13 12.64 44,575,752 +0.28(+2.25%)
Nov 12, 2008 12.48 12.65 12.30 12.36 22,264,600 -0.31(-2.45%)
Nov 11, 2008 12.79 12.86 12.53 12.67 20,883,718 -0.21(-1.67%)
Nov 10, 2008 13.20 13.46 12.75 12.89 20,744,518 -0.11(-0.83%)
Nov 07, 2008 12.65 13.11 12.65 13.00 0 +0.51(+4.10%)
Nov 06, 2008 12.98 13.26 12.37 12.48 29,260,626 -0.64(-4.87%)
Nov 05, 2008 13.45 13.77 13.02 13.12 20,879,506 -0.53(-3.89%)
Nov 04, 2008 13.25 13.68 13.11 13.65 30,389,272 +0.66(+5.06%)
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.