Bristol-Myers Squibb (NY: BMY )

79.14 -0.10 (-0.13%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 24.53 24.72 24.36 24.48 14,115,431 -0.10(-0.42%)
May 30, 2012 24.37 24.70 24.34 24.58 13,815,552 +0.10(+0.42%)
May 29, 2012 24.29 24.57 24.26 24.48 10,237,677 +0.18(+0.76%)
May 25, 2012 24.18 24.45 24.17 24.29 7,215,801 +0.07(+0.30%)
May 24, 2012 23.87 24.24 23.87 24.22 10,003,387 +0.34(+1.45%)
May 23, 2012 24.05 24.12 23.76 23.88 10,525,949 -0.23(-0.94%)
May 22, 2012 23.99 24.24 23.97 24.10 11,894,345 +0.09(+0.37%)
May 21, 2012 24.04 24.15 23.88 24.01 10,795,690 -0.01(-0.03%)
May 18, 2012 24.10 24.22 23.93 24.02 15,302,646 -0.02(-0.09%)
May 17, 2012 24.34 24.49 24.04 24.04 18,140,826 -0.20(-0.82%)
May 16, 2012 24.41 24.44 24.15 24.24 13,217,587 +0.03(+0.12%)
May 15, 2012 24.07 24.30 24.07 24.21 13,866,696 +0.05(+0.21%)
May 14, 2012 24.20 24.37 24.05 24.16 9,428,302 -0.15(-0.60%)
May 11, 2012 24.40 24.44 24.28 24.31 8,816,677 -0.06(-0.24%)
May 10, 2012 24.26 24.45 24.21 24.37 12,034,484 +0.28(+1.16%)
May 09, 2012 24.23 24.33 24.07 24.09 11,707,179 -0.29(-1.20%)
May 08, 2012 24.43 24.47 24.20 24.38 14,042,350 -0.18(-0.75%)
May 07, 2012 24.39 24.69 24.37 24.57 10,150,495 +0.07(+0.27%)
May 04, 2012 24.52 24.79 24.47 24.50 10,610,400 -0.10(-0.39%)
May 03, 2012 24.48 24.73 24.43 24.59 8,811,042 +0.01(+0.03%)
May 02, 2012 24.51 24.74 24.51 24.59 9,155,556 -0.02(-0.09%)
May 01, 2012 24.63 24.77 24.51 24.61 11,320,660 +0.11(+0.45%)
Apr 30, 2012 24.40 24.54 24.35 24.50 10,555,737 +0.04(+0.15%)
Apr 27, 2012 24.69 24.81 24.43 24.46 15,936,458 -0.32(-1.30%)
Apr 26, 2012 25.22 25.22 24.59 24.79 18,878,842 -0.39(-1.55%)
Apr 25, 2012 25.05 25.19 25.03 25.17 10,718,627 +0.23(+0.94%)
Apr 24, 2012 24.84 25.04 24.84 24.94 10,356,909 +0.02(+0.09%)
Apr 23, 2012 24.92 25.08 24.83 24.92 9,385,844 -0.21(-0.85%)
Apr 20, 2012 24.98 25.16 24.87 25.13 18,790,036 +0.22(+0.88%)
Apr 19, 2012 25.49 25.70 24.81 24.91 31,998,272 +0.26(+1.07%)
Apr 18, 2012 24.47 24.74 24.39 24.65 13,638,788 +0.13(+0.54%)
Apr 17, 2012 24.26 24.54 24.15 24.51 13,329,374 +0.34(+1.40%)
Apr 16, 2012 23.95 24.23 23.93 24.18 14,178,731 +0.29(+1.20%)
Apr 13, 2012 23.83 23.91 23.70 23.89 16,461,291 -0.01(-0.03%)
Apr 12, 2012 23.97 23.97 23.78 23.90 11,536,513 -0.03(-0.12%)
Apr 11, 2012 23.96 24.07 23.88 23.93 13,327,047 +0.09(+0.37%)
Apr 10, 2012 24.23 24.29 23.84 23.84 15,333,567 -0.42(-1.72%)
Apr 09, 2012 24.48 24.57 24.26 24.26 12,331,008 -0.47(-1.90%)
Apr 05, 2012 24.63 24.75 24.56 24.73 8,174,027 -0.01(-0.06%)
Apr 04, 2012 24.65 24.84 24.65 24.74 8,782,753 -0.12(-0.50%)
Apr 03, 2012 24.57 24.89 24.57 24.87 15,976,707 +0.23(+0.95%)
Apr 02, 2012 24.46 24.66 24.44 24.63 11,542,446 +0.10(+0.42%)
Mar 30, 2012 24.48 24.65 24.41 24.53 10,793,984 +0.14(+0.57%)
Mar 29, 2012 24.51 24.53 24.17 24.39 8,848,468 -0.08(-0.33%)
Mar 28, 2012 24.40 24.60 24.33 24.47 13,606,773 +0.00(+0.00%)
Mar 27, 2012 24.44 24.54 24.36 24.47 8,829,888 +0.06(+0.24%)
Mar 26, 2012 24.09 24.41 24.06 24.41 33,875,100 +0.46(+1.91%)
Mar 23, 2012 23.96 24.01 23.80 23.96 34,428,216 +0.04(+0.18%)
Mar 22, 2012 24.01 24.08 23.87 23.91 33,198,052 -0.16(-0.66%)
Mar 21, 2012 24.04 24.10 23.88 24.07 13,396,557 +0.03(+0.12%)
Mar 20, 2012 24.11 24.14 23.98 24.04 6,098,601 -0.05(-0.21%)
Mar 19, 2012 24.06 24.14 24.02 24.09 8,024,827 -0.02(-0.09%)
Mar 16, 2012 24.14 24.28 24.06 24.12 12,720,583 -0.04(-0.15%)
Mar 15, 2012 24.31 24.40 24.06 24.15 13,167,398 -0.23(-0.95%)
Mar 14, 2012 24.28 24.44 24.27 24.38 10,255,341 +0.09(+0.39%)
Mar 13, 2012 24.11 24.31 24.03 24.29 11,209,344 +0.27(+1.12%)
Mar 12, 2012 23.85 24.04 23.85 24.02 8,492,435 +0.10(+0.43%)
Mar 09, 2012 23.85 23.95 23.80 23.92 7,854,332 +0.09(+0.40%)
Mar 08, 2012 23.80 23.90 23.72 23.82 7,536,893 +0.22(+0.92%)
Mar 07, 2012 23.49 23.64 23.32 23.61 9,073,563 +0.11(+0.46%)
Mar 06, 2012 23.75 23.85 23.45 23.50 12,731,874 -0.43(-1.79%)
Mar 05, 2012 23.59 23.95 23.56 23.93 9,407,848 +0.24(+1.01%)
Mar 02, 2012 23.66 23.78 23.59 23.69 9,147,455 -0.04(-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.