Bristol-Myers Squibb (NY: BMY )

79.03 -0.11 (-0.14%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 20.55 20.63 20.34 20.42 15,599,037 -0.28(-1.34%)
Jul 28, 2011 20.46 20.91 20.46 20.70 21,537,236 +0.31(+1.54%)
Jul 27, 2011 20.63 20.71 20.36 20.39 17,935,824 -0.31(-1.48%)
Jul 26, 2011 20.79 20.83 20.64 20.69 12,299,871 -0.12(-0.58%)
Jul 25, 2011 20.82 21.02 20.78 20.81 11,431,907 -0.20(-0.95%)
Jul 22, 2011 21.08 21.10 20.91 21.01 10,192,210 -0.05(-0.24%)
Jul 21, 2011 20.70 21.18 20.68 21.06 18,011,134 +0.48(+2.32%)
Jul 20, 2011 20.54 20.74 20.45 20.58 13,595,884 +0.06(+0.28%)
Jul 19, 2011 20.46 20.62 20.41 20.53 15,545,387 +0.11(+0.52%)
Jul 18, 2011 20.51 20.57 20.31 20.42 13,799,695 -0.22(-1.07%)
Jul 15, 2011 20.73 20.78 20.49 20.64 15,908,248 -0.09(-0.45%)
Jul 14, 2011 20.67 20.87 20.54 20.73 12,014,981 +0.05(+0.24%)
Jul 13, 2011 20.73 20.92 20.61 20.68 12,223,923 +0.01(+0.07%)
Jul 12, 2011 20.52 20.74 20.48 20.67 13,170,685 +0.09(+0.42%)
Jul 11, 2011 20.59 20.68 20.50 20.58 10,214,200 -0.16(-0.79%)
Jul 08, 2011 20.85 20.91 20.62 20.75 13,103,343 -0.18(-0.85%)
Jul 07, 2011 20.93 20.96 20.77 20.93 16,125,241 +0.11(+0.51%)
Jul 06, 2011 20.76 20.86 20.72 20.82 12,537,854 +0.04(+0.21%)
Jul 05, 2011 20.68 20.81 20.66 20.78 12,749,547 +0.01(+0.03%)
Jul 01, 2011 20.63 20.77 20.63 20.77 11,435,858 +0.14(+0.66%)
Jun 30, 2011 20.41 20.66 20.41 20.63 15,850,327 +0.30(+1.47%)
Jun 29, 2011 20.15 20.41 20.14 20.34 15,751,063 +0.19(+0.95%)
Jun 28, 2011 20.13 20.19 20.07 20.14 15,144,628 +0.09(+0.46%)
Jun 27, 2011 20.45 20.51 19.95 20.05 27,249,416 -0.32(-1.59%)
Jun 24, 2011 20.61 20.65 20.35 20.38 27,164,148 -0.28(-1.36%)
Jun 23, 2011 20.78 20.81 20.31 20.66 50,017,512 +1.12(+5.73%)
Jun 22, 2011 19.66 19.80 19.53 19.54 11,464,888 -0.17(-0.86%)
Jun 21, 2011 19.69 19.80 19.61 19.71 22,016,056 +0.12(+0.61%)
Jun 20, 2011 19.58 19.61 19.54 19.59 10,197,868 +0.20(+1.05%)
Jun 17, 2011 19.47 19.59 19.33 19.38 16,268,274 +0.04(+0.18%)
Jun 16, 2011 19.14 19.45 19.14 19.35 13,278,481 +0.04(+0.18%)
Jun 15, 2011 19.40 19.51 19.24 19.31 11,968,435 -0.19(-0.97%)
Jun 14, 2011 19.52 19.59 19.49 19.50 14,597,429 +0.06(+0.33%)
Jun 13, 2011 19.32 19.50 19.31 19.44 14,743,530 +0.11(+0.55%)
Jun 10, 2011 19.58 19.60 19.32 19.33 16,308,866 -0.29(-1.47%)
Jun 09, 2011 19.73 19.76 19.59 19.62 16,515,665 -0.04(-0.21%)
Jun 08, 2011 19.69 19.75 19.61 19.66 13,545,091 -0.05(-0.25%)
Jun 07, 2011 19.72 19.91 19.70 19.71 11,200,029 +0.01(+0.07%)
Jun 06, 2011 19.57 19.76 19.33 19.70 19,842,786 -0.01(-0.04%)
Jun 03, 2011 19.64 19.75 19.61 19.71 14,206,184 -0.19(-0.96%)
May 24, 2011 19.88 20.00 19.79 19.90 8,271,742 +0.04(+0.18%)
May 23, 2011 19.81 19.90 19.72 19.86 11,702,512 -0.12(-0.60%)
May 20, 2011 20.06 20.10 19.81 19.98 14,512,292 -0.16(-0.80%)
May 19, 2011 20.35 20.35 20.02 20.14 12,592,378 -0.18(-0.90%)
May 18, 2011 20.15 20.33 20.04 20.33 13,346,730 +0.15(+0.73%)
May 17, 2011 20.19 20.21 19.92 20.18 16,337,856 -0.10(-0.49%)
May 16, 2011 20.30 20.40 20.24 20.28 9,635,359 -0.01(-0.07%)
May 13, 2011 20.30 20.42 20.21 20.29 13,781,484 -0.07(-0.35%)
May 12, 2011 20.21 20.40 20.08 20.36 14,131,459 +0.11(+0.52%)
May 11, 2011 20.10 20.34 20.09 20.26 14,673,831 -0.04(-0.17%)
May 10, 2011 20.24 20.30 20.04 20.29 11,411,911 +0.06(+0.31%)
May 09, 2011 20.19 20.28 20.01 20.23 10,224,461 +0.06(+0.28%)
May 06, 2011 20.16 20.28 20.10 20.17 11,977,669 +0.11(+0.53%)
May 05, 2011 20.17 20.23 19.97 20.07 12,769,244 -0.15(-0.77%)
May 04, 2011 20.18 20.28 20.01 20.22 16,793,144 -0.08(-0.42%)
May 03, 2011 20.07 20.39 20.04 20.31 32,740,070 +0.27(+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.