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 (%)
Dec 31, 2012 23.11 23.39 22.99 23.28 17,344,474 +0.49(+2.13%)
Dec 28, 2012 22.82 23.05 22.77 22.80 9,081,817 -0.17(-0.75%)
Dec 27, 2012 23.07 23.12 22.76 22.97 9,596,174 -0.15(-0.65%)
Dec 26, 2012 23.21 23.22 23.01 23.12 5,745,205 -0.08(-0.34%)
Dec 24, 2012 23.17 23.26 23.10 23.20 3,926,378 -0.07(-0.31%)
Dec 21, 2012 23.15 23.32 23.00 23.27 19,312,594 -0.01(-0.03%)
Dec 20, 2012 23.25 23.32 23.11 23.27 10,181,978 +0.00(+0.00%)
Dec 19, 2012 23.57 23.61 23.25 23.27 12,406,004 -0.32(-1.36%)
Dec 18, 2012 23.45 23.65 23.35 23.60 23,224,552 +0.16(+0.67%)
Dec 17, 2012 23.38 23.55 23.34 23.44 14,237,658 +0.05(+0.21%)
Dec 14, 2012 23.29 23.50 23.27 23.39 10,674,523 -0.04(-0.18%)
Dec 13, 2012 23.67 23.72 23.37 23.43 12,741,834 -0.30(-1.26%)
Dec 12, 2012 23.85 23.97 23.64 23.73 15,619,877 +0.10(+0.42%)
Dec 11, 2012 23.50 23.75 23.43 23.63 10,476,545 +0.19(+0.79%)
Dec 10, 2012 23.22 23.48 23.20 23.45 9,663,473 +0.18(+0.77%)
Dec 07, 2012 23.22 23.38 23.13 23.27 10,185,733 -0.11(-0.49%)
Dec 06, 2012 23.41 23.50 23.25 23.38 7,753,681 -0.05(-0.21%)
Dec 05, 2012 23.37 23.54 23.29 23.43 11,709,642 +0.06(+0.28%)
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.