Skip to main content

Bristol-Myers Squibb (NY: BMY )

49.52 -0.23 (-0.45%)
Streaming Delayed Price Updated: 2:42 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 28.80 29.01 28.70 28.97 15,480,262 +0.29(+1.01%)
Mar 27, 2013 28.48 28.72 28.39 28.68 8,234,531 +0.07(+0.25%)
Mar 26, 2013 28.35 28.65 28.24 28.61 9,638,223 +0.30(+1.04%)
Mar 25, 2013 28.46 28.46 28.13 28.32 37,298,104 -0.09(-0.32%)
Mar 22, 2013 28.09 28.47 27.99 28.41 36,736,460 +0.48(+1.71%)
Mar 21, 2013 28.00 28.06 27.91 27.93 12,412,984 -0.11(-0.40%)
Mar 20, 2013 27.78 28.11 27.70 28.04 17,837,920 +0.37(+1.35%)
Mar 19, 2013 27.39 27.72 27.33 27.67 13,772,757 +0.32(+1.18%)
Mar 18, 2013 27.04 27.52 27.02 27.35 12,828,308 -0.06(-0.21%)
Mar 15, 2013 27.06 27.42 26.91 27.40 18,796,970 +0.34(+1.25%)
Mar 14, 2013 27.08 27.16 26.82 27.07 17,589,820 -0.01(-0.03%)
Mar 13, 2013 26.84 27.13 26.70 27.07 13,598,349 +0.19(+0.71%)
Mar 12, 2013 26.40 26.88 26.40 26.88 14,597,134 +0.49(+1.87%)
Mar 11, 2013 26.23 26.49 26.21 26.39 9,547,414 +0.08(+0.32%)
Mar 08, 2013 26.41 26.48 26.23 26.31 14,975,088 -0.09(-0.35%)
Mar 07, 2013 26.57 26.59 26.38 26.40 10,865,064 -0.16(-0.61%)
Mar 06, 2013 26.45 26.62 26.37 26.56 10,278,790 +0.13(+0.51%)
Mar 05, 2013 26.02 26.45 26.02 26.42 10,896,343 +0.44(+1.71%)
Mar 04, 2013 25.62 25.99 25.62 25.98 10,236,323 -0.15(-0.57%)
Mar 01, 2013 25.95 26.20 25.87 26.13 13,865,911 +0.13(+0.49%)
Feb 28, 2013 26.00 26.13 25.88 26.00 13,263,495 -0.09(-0.35%)
Feb 27, 2013 25.62 26.18 25.54 26.09 10,478,427 +0.50(+1.95%)
Feb 26, 2013 25.70 25.87 25.55 25.59 9,514,781 +0.04(+0.14%)
Feb 25, 2013 26.01 26.09 25.56 25.56 11,060,194 -0.39(-1.52%)
Feb 22, 2013 25.82 26.00 25.82 25.95 7,148,258 +0.15(+0.57%)
Feb 21, 2013 25.75 25.87 25.68 25.81 10,038,148 +0.00(+0.00%)
Feb 20, 2013 25.92 26.02 25.79 25.81 8,210,145 -0.18(-0.68%)
Feb 19, 2013 25.73 26.01 25.73 25.98 7,844,276 +0.25(+0.98%)
Feb 15, 2013 25.81 25.90 25.66 25.73 10,012,525 +0.00(+0.00%)
Feb 14, 2013 25.36 25.81 25.35 25.73 10,533,097 +0.32(+1.27%)
Feb 13, 2013 25.67 25.69 25.34 25.41 16,994,952 -0.28(-1.10%)
Feb 12, 2013 25.96 26.00 25.69 25.69 9,518,363 -0.29(-1.11%)
Feb 11, 2013 25.92 26.08 25.88 25.97 7,561,980 -0.07(-0.27%)
Feb 08, 2013 25.67 26.05 25.67 26.05 12,031,462 +0.38(+1.48%)
Feb 07, 2013 25.73 25.86 25.52 25.67 11,416,562 -0.04(-0.16%)
Feb 06, 2013 25.61 25.84 25.59 25.71 21,657,972 +0.02(+0.08%)
Feb 04, 2013 25.67 25.88 25.59 25.69 12,173,325 -0.27(-1.06%)
Feb 01, 2013 25.62 26.00 25.56 25.96 16,797,036 +0.54(+2.13%)
Jan 31, 2013 25.67 25.78 25.16 25.42 20,286,250 -0.34(-1.31%)
Jan 30, 2013 25.69 25.79 25.57 25.76 15,616,106 +0.06(+0.22%)
Jan 29, 2013 25.48 25.78 25.47 25.70 13,509,274 +0.09(+0.36%)
Jan 28, 2013 25.45 25.71 25.35 25.61 18,534,102 -0.20(-0.76%)
Jan 25, 2013 25.22 25.82 25.22 25.81 28,491,942 +0.62(+2.46%)
Jan 24, 2013 24.58 25.30 24.55 25.19 30,472,748 +0.64(+2.61%)
Jan 23, 2013 24.44 24.55 24.34 24.55 18,126,248 +0.04(+0.14%)
Jan 22, 2013 24.17 24.52 24.14 24.51 13,183,343 +0.27(+1.13%)
Jan 18, 2013 24.06 24.25 23.98 24.24 10,555,832 +0.13(+0.55%)
Jan 17, 2013 24.21 24.24 24.04 24.10 9,507,169 -0.04(-0.17%)
Jan 16, 2013 24.05 24.20 24.04 24.15 8,926,701 +0.02(+0.09%)
Jan 15, 2013 23.94 24.17 23.93 24.12 11,615,806 +0.06(+0.23%)
Jan 14, 2013 24.01 24.12 23.99 24.07 7,960,812 +0.06(+0.26%)
Jan 11, 2013 23.92 24.08 23.88 24.01 10,012,546 +0.03(+0.12%)
Jan 10, 2013 23.74 23.99 23.70 23.98 11,293,540 +0.29(+1.22%)
Jan 09, 2013 23.56 23.70 23.48 23.69 16,694,592 +0.13(+0.57%)
Jan 08, 2013 23.46 23.67 23.46 23.56 13,721,794 +0.06(+0.27%)
Jan 07, 2013 23.40 23.59 23.36 23.49 8,598,644 +0.04(+0.15%)
Jan 04, 2013 23.44 23.51 23.27 23.46 12,272,394 +0.08(+0.33%)
Jan 03, 2013 23.02 23.41 22.94 23.38 14,617,668 +0.37(+1.62%)
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.