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 (%)
Sep 28, 2012 23.90 23.96 23.80 23.88 29,647,880 -0.07(-0.30%)
Sep 27, 2012 23.97 24.05 23.89 23.95 9,579,549 +0.13(+0.56%)
Sep 26, 2012 24.07 24.09 23.78 23.81 12,177,208 -0.22(-0.91%)
Sep 25, 2012 24.09 24.22 23.99 24.03 15,995,616 +0.07(+0.30%)
Sep 24, 2012 23.77 24.02 23.71 23.96 12,943,187 +0.18(+0.77%)
Sep 21, 2012 23.47 23.85 23.40 23.78 16,890,758 +0.37(+1.60%)
Sep 20, 2012 23.24 23.42 23.22 23.40 14,679,834 +0.13(+0.55%)
Sep 19, 2012 23.36 23.42 23.24 23.27 15,649,490 +0.00(+0.00%)
Sep 18, 2012 23.35 23.47 23.25 23.27 20,703,308 -0.12(-0.51%)
Sep 17, 2012 23.56 23.62 23.29 23.39 24,122,656 -0.12(-0.51%)
Sep 14, 2012 23.83 23.88 23.44 23.52 16,612,743 -0.33(-1.39%)
Sep 13, 2012 23.73 23.95 23.61 23.85 14,226,343 +0.08(+0.33%)
Sep 12, 2012 23.76 23.83 23.70 23.77 9,828,277 +0.03(+0.12%)
Sep 11, 2012 23.74 23.88 23.66 23.74 15,065,667 +0.30(+1.27%)
Sep 10, 2012 23.49 23.57 23.44 23.44 11,253,410 -0.11(-0.48%)
Sep 07, 2012 23.68 23.76 23.43 23.56 11,068,611 -0.14(-0.60%)
Sep 06, 2012 23.58 23.70 23.41 23.70 10,743,947 +0.30(+1.27%)
Sep 05, 2012 23.49 23.56 23.23 23.40 12,324,817 -0.04(-0.18%)
Sep 04, 2012 23.37 23.51 23.27 23.44 9,485,303 +0.09(+0.39%)
Aug 31, 2012 23.37 23.53 23.24 23.35 10,367,797 +0.10(+0.43%)
Aug 30, 2012 23.19 23.32 23.16 23.25 8,580,126 -0.02(-0.09%)
Aug 29, 2012 23.27 23.43 23.18 23.27 11,747,071 +0.01(+0.03%)
Aug 27, 2012 23.08 23.33 22.97 23.27 15,711,781 +0.23(+0.98%)
Aug 24, 2012 22.84 23.16 22.78 23.04 16,631,056 +0.30(+1.31%)
Aug 23, 2012 22.58 22.93 22.55 22.74 21,816,264 +0.24(+1.07%)
Aug 22, 2012 22.32 22.50 22.31 22.50 12,548,791 +0.13(+0.60%)
Aug 21, 2012 22.42 22.52 22.29 22.37 13,039,843 -0.06(-0.25%)
Aug 20, 2012 22.29 22.44 22.19 22.43 16,973,124 +0.09(+0.41%)
Aug 17, 2012 22.65 22.69 22.26 22.33 19,347,134 -0.25(-1.10%)
Aug 16, 2012 22.54 22.69 22.46 22.58 14,029,469 +0.03(+0.13%)
Aug 15, 2012 22.40 22.63 22.40 22.55 13,960,308 +0.11(+0.47%)
Aug 14, 2012 22.36 22.46 22.28 22.45 17,189,008 +0.11(+0.51%)
Aug 13, 2012 22.40 22.43 22.27 22.33 18,101,938 -0.11(-0.50%)
Aug 10, 2012 22.48 22.58 22.40 22.45 24,076,914 -0.03(-0.13%)
Aug 09, 2012 22.73 22.80 22.44 22.48 21,686,584 -0.23(-1.03%)
Aug 08, 2012 23.02 23.02 22.64 22.71 19,062,008 -0.31(-1.35%)
Aug 07, 2012 23.13 23.19 23.01 23.02 11,462,513 -0.04(-0.15%)
Aug 06, 2012 23.19 23.22 23.01 23.06 16,285,303 -0.04(-0.15%)
Aug 03, 2012 23.32 23.42 23.04 23.09 25,884,898 +0.06(+0.28%)
Aug 02, 2012 23.40 23.68 22.93 23.03 61,517,576 -2.16(-8.57%)
Aug 01, 2012 25.28 25.47 25.14 25.18 9,945,968 +0.00(+0.00%)
Jul 31, 2012 25.25 25.33 25.13 25.18 10,774,051 -0.02(-0.08%)
Jul 30, 2012 25.43 25.46 25.16 25.21 10,398,184 -0.30(-1.16%)
Jul 27, 2012 25.46 25.59 25.43 25.50 21,512,640 +0.18(+0.70%)
Jul 26, 2012 25.06 25.43 24.87 25.33 13,155,819 +0.60(+2.43%)
Jul 25, 2012 24.63 24.87 24.39 24.72 9,391,292 +0.16(+0.63%)
Jul 24, 2012 24.76 24.76 24.43 24.57 9,010,774 -0.17(-0.69%)
Jul 23, 2012 24.84 24.89 24.69 24.74 10,242,705 -0.32(-1.27%)
Jul 20, 2012 25.51 25.51 25.04 25.06 14,708,413 -0.52(-2.02%)
Jul 19, 2012 25.54 25.57 25.41 25.57 10,333,246 +0.04(+0.17%)
Jul 18, 2012 25.40 25.57 25.35 25.53 11,497,923 +0.08(+0.31%)
Jul 17, 2012 25.11 25.51 25.06 25.45 13,393,259 +0.39(+1.55%)
Jul 16, 2012 25.05 25.18 24.89 25.06 10,434,190 +0.04(+0.17%)
Jul 13, 2012 24.76 25.11 24.73 25.02 11,883,200 +0.33(+1.32%)
Jul 12, 2012 24.43 24.80 24.38 24.70 13,770,696 +0.23(+0.93%)
Jul 11, 2012 24.62 24.67 24.36 24.47 12,757,860 -0.09(-0.37%)
Jul 10, 2012 24.83 24.85 24.51 24.56 15,039,577 -0.21(-0.86%)
Jul 09, 2012 24.40 24.78 24.39 24.77 10,449,650 +0.29(+1.18%)
Jul 06, 2012 24.47 24.65 24.31 24.48 10,870,186 -0.11(-0.46%)
Jul 05, 2012 24.67 24.75 24.55 24.60 11,102,617 -0.10(-0.40%)
Jul 03, 2012 25.12 25.13 24.60 24.70 17,156,120 -0.57(-2.24%)
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.