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 (%)
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%)
May 01, 2012 23.51 23.64 23.40 23.49 11,860,205 +0.11(+0.45%)
Apr 30, 2012 23.29 23.43 23.24 23.38 11,058,825 +0.04(+0.15%)
Apr 27, 2012 23.57 23.68 23.32 23.35 16,695,993 -0.31(-1.30%)
Apr 26, 2012 24.07 24.07 23.47 23.66 19,778,612 -0.37(-1.55%)
Apr 25, 2012 23.91 24.04 23.90 24.03 11,229,479 +0.22(+0.94%)
Apr 24, 2012 23.71 23.90 23.71 23.80 10,850,521 +0.02(+0.09%)
Apr 23, 2012 23.79 23.94 23.70 23.78 9,833,176 -0.20(-0.85%)
Apr 20, 2012 23.85 24.02 23.73 23.99 19,685,574 +0.21(+0.88%)
Apr 19, 2012 24.33 24.53 23.69 23.78 33,523,318 +0.25(+1.07%)
Apr 18, 2012 23.36 23.62 23.28 23.52 14,288,816 +0.13(+0.54%)
Apr 17, 2012 23.16 23.42 23.06 23.40 13,964,655 +0.32(+1.40%)
Apr 16, 2012 22.86 23.13 22.84 23.08 14,854,493 +0.27(+1.20%)
Apr 13, 2012 22.75 22.82 22.62 22.80 17,245,840 -0.01(-0.03%)
Apr 12, 2012 22.88 22.88 22.70 22.81 12,086,345 -0.03(-0.12%)
Apr 11, 2012 22.87 22.97 22.79 22.84 13,962,217 +0.08(+0.37%)
Apr 10, 2012 23.13 23.19 22.75 22.75 16,064,368 -0.40(-1.73%)
Apr 09, 2012 23.37 23.45 23.15 23.15 12,918,707 -0.45(-1.90%)
Apr 05, 2012 23.51 23.62 23.44 23.60 8,563,603 -0.01(-0.06%)
Apr 04, 2012 23.53 23.71 23.53 23.62 9,201,341 -0.12(-0.50%)
Apr 03, 2012 23.45 23.76 23.45 23.73 16,738,160 +0.22(+0.95%)
Apr 02, 2012 23.34 23.54 23.33 23.51 12,092,561 +0.10(+0.41%)
Mar 30, 2012 23.36 23.53 23.30 23.41 11,308,427 +0.13(+0.57%)
Mar 29, 2012 23.39 23.41 23.07 23.28 9,270,188 -0.08(-0.33%)
Mar 28, 2012 23.29 23.48 23.23 23.36 14,255,274 +0.00(+0.00%)
Mar 27, 2012 23.33 23.42 23.25 23.36 9,250,722 +0.06(+0.24%)
Mar 26, 2012 22.99 23.30 22.96 23.30 35,489,592 +0.44(+1.91%)
Mar 23, 2012 22.87 22.91 22.72 22.87 36,069,072 +0.04(+0.18%)
Mar 22, 2012 22.91 22.98 22.78 22.82 34,780,276 -0.15(-0.66%)
Mar 21, 2012 22.95 23.00 22.79 22.98 14,035,040 +0.03(+0.12%)
Mar 20, 2012 23.01 23.05 22.89 22.95 6,389,262 -0.05(-0.21%)
Mar 19, 2012 22.96 23.04 22.93 23.00 8,407,292 -0.02(-0.09%)
Mar 16, 2012 23.04 23.18 22.97 23.02 13,326,848 -0.03(-0.15%)
Mar 15, 2012 23.21 23.29 22.97 23.05 13,794,959 -0.22(-0.95%)
Mar 14, 2012 23.18 23.33 23.16 23.27 10,744,112 +0.09(+0.39%)
Mar 13, 2012 23.01 23.21 22.93 23.18 11,743,584 +0.26(+1.12%)
Mar 12, 2012 22.77 22.95 22.77 22.93 8,897,186 +0.10(+0.43%)
Mar 09, 2012 22.76 22.86 22.72 22.83 8,228,671 +0.09(+0.40%)
Mar 08, 2012 22.71 22.81 22.64 22.74 7,896,102 +0.21(+0.92%)
Mar 07, 2012 22.42 22.56 22.26 22.53 9,506,010 +0.10(+0.46%)
Mar 06, 2012 22.67 22.77 22.39 22.43 13,338,677 -0.41(-1.79%)
Mar 05, 2012 22.52 22.86 22.49 22.84 9,856,228 +0.23(+1.01%)
Mar 02, 2012 22.59 22.70 22.52 22.61 9,583,425 -0.03(-0.15%)
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.