Bristol-Myers Squibb (NY: BMY )

70.36 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 43.38 43.65 43.19 43.24 7,961,690 -0.09(-0.21%)
Jul 30, 2013 44.02 44.05 43.04 43.33 9,836,818 -0.43(-0.98%)
Jul 29, 2013 44.10 44.32 43.70 43.76 8,874,855 -0.46(-1.04%)
Jul 26, 2013 43.82 44.27 43.15 44.22 8,224,471 +0.29(+0.66%)
Jul 25, 2013 43.83 45.45 43.50 43.93 13,016,248 -0.66(-1.48%)
Jul 24, 2013 45.21 45.39 44.51 44.59 5,237,312 -0.60(-1.33%)
Jul 23, 2013 45.02 45.32 44.71 45.19 6,991,684 +0.19(+0.42%)
Jul 22, 2013 44.15 45.00 44.14 45.00 7,308,474 +0.81(+1.83%)
Jul 19, 2013 43.99 44.34 43.53 44.19 9,123,542 +0.24(+0.55%)
Jul 18, 2013 44.62 44.64 43.84 43.95 8,159,534 -0.69(-1.55%)
Jul 17, 2013 45.18 45.37 44.51 44.64 5,241,830 -0.35(-0.78%)
Jul 16, 2013 45.16 45.52 44.89 44.99 4,515,574 -0.17(-0.38%)
Jul 15, 2013 45.66 45.68 45.04 45.16 5,922,540 -0.65(-1.42%)
Jul 12, 2013 45.66 46.01 45.25 45.81 8,595,470 -0.22(-0.48%)
Jul 11, 2013 45.50 46.14 45.38 46.03 8,573,715 +1.17(+2.61%)
Jul 10, 2013 44.46 45.05 44.46 44.86 5,274,055 +0.32(+0.72%)
Jul 09, 2013 44.28 44.69 44.14 44.54 6,100,908 +0.57(+1.30%)
Jul 08, 2013 44.06 44.42 43.90 43.97 6,758,296 -0.21(-0.48%)
Jul 05, 2013 43.74 44.25 43.41 44.18 5,466,739 +0.86(+1.99%)
Jul 03, 2013 43.95 43.95 42.96 43.32 7,266,494 -0.67(-1.52%)
Jul 02, 2013 44.42 44.90 43.87 43.99 10,522,699 -0.83(-1.85%)
Jul 01, 2013 45.06 45.54 44.63 44.82 10,018,142 +0.13(+0.29%)
Jun 28, 2013 46.01 46.53 44.68 44.69 16,342,555 -1.61(-3.48%)
Jun 27, 2013 46.57 46.85 46.17 46.30 5,902,089 -0.17(-0.37%)
Jun 26, 2013 45.56 46.72 45.23 46.47 9,040,845 +1.29(+2.86%)
Jun 25, 2013 45.77 45.77 45.07 45.18 6,948,962 -0.29(-0.64%)
Jun 24, 2013 45.32 45.96 44.89 45.47 8,740,033 -0.26(-0.57%)
Jun 21, 2013 45.01 46.07 44.83 45.73 15,315,781 +1.15(+2.58%)
Jun 20, 2013 45.81 45.87 44.32 44.58 12,531,052 -1.47(-3.19%)
Jun 19, 2013 46.60 47.03 46.03 46.05 7,826,158 -0.80(-1.71%)
Jun 18, 2013 46.60 47.00 46.46 46.85 7,155,486 +0.41(+0.88%)
Jun 17, 2013 46.97 47.08 46.13 46.44 9,537,039 -0.36(-0.77%)
Jun 14, 2013 47.25 47.49 46.77 46.80 7,540,671 -0.37(-0.78%)
Jun 13, 2013 46.27 47.25 46.25 47.17 8,514,841 +0.60(+1.29%)
Jun 12, 2013 47.59 47.93 46.56 46.57 8,841,540 -0.72(-1.52%)
Jun 11, 2013 47.00 47.72 46.75 47.29 9,303,103 -0.02(-0.04%)
Jun 10, 2013 47.60 47.82 47.11 47.31 7,341,698 -0.19(-0.40%)
Jun 07, 2013 47.09 47.50 46.85 47.50 11,201,914 +0.50(+1.06%)
Jun 06, 2013 46.38 47.29 45.92 47.00 12,446,048 +0.83(+1.80%)
Jun 05, 2013 46.73 47.08 45.77 46.17 13,963,948 -0.66(-1.41%)
Jun 04, 2013 47.03 48.18 46.40 46.83 21,512,684 -0.76(-1.60%)
Jun 03, 2013 47.10 49.57 46.75 47.59 27,384,184 +1.58(+3.43%)
May 31, 2013 46.82 47.44 46.00 46.01 12,291,883 -1.01(-2.15%)
May 30, 2013 46.98 47.83 46.83 47.02 9,857,608 +0.31(+0.66%)
May 29, 2013 47.15 47.29 46.21 46.71 9,825,024 -0.97(-2.03%)
May 28, 2013 47.63 48.83 47.45 47.68 15,042,452 +0.28(+0.59%)
May 24, 2013 46.56 47.55 45.81 47.40 12,605,344 +0.40(+0.85%)
May 23, 2013 46.18 47.22 45.87 47.00 11,910,573 +0.60(+1.29%)
May 22, 2013 44.84 47.48 44.84 46.40 25,346,294 +2.34(+5.31%)
May 21, 2013 43.82 44.44 43.45 44.06 10,156,820 +0.30(+0.69%)
May 20, 2013 43.36 44.14 43.35 43.76 9,531,206 +0.46(+1.06%)
May 17, 2013 42.99 43.43 42.70 43.30 11,130,086 +0.53(+1.24%)
May 16, 2013 43.69 44.54 42.63 42.77 26,059,638 -1.57(-3.54%)
May 15, 2013 42.22 45.59 42.16 44.34 33,355,324 +3.40(+8.30%)
May 13, 2013 40.40 40.96 40.26 40.94 7,301,069 +0.45(+1.11%)
May 10, 2013 40.06 40.49 39.94 40.49 7,725,618 +0.56(+1.40%)
May 09, 2013 39.71 40.00 39.32 39.93 7,654,539 +0.25(+0.63%)
May 08, 2013 40.06 40.19 39.56 39.68 7,668,268 -0.34(-0.85%)
May 07, 2013 40.18 40.20 39.65 40.02 8,143,393 +0.00(+0.00%)
May 06, 2013 40.12 40.16 39.85 40.02 5,827,165 -0.18(-0.45%)
May 03, 2013 40.35 40.32 40.01 40.20 6,184,809 +0.19(+0.47%)
May 02, 2013 39.89 40.03 39.67 40.01 8,235,787 +0.29(+0.73%)
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.