Skip to main content

Bristol-Myers Squibb (NY: BMY )

54.23 +0.98 (+1.84%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 12.93 13.14 12.74 13.09 12,610,589 +0.08(+0.63%)
Nov 26, 2008 12.81 13.07 12.59 13.01 18,835,512 +0.00(+0.00%)
Nov 25, 2008 12.90 13.22 12.78 13.01 28,531,682 +0.30(+2.34%)
Nov 24, 2008 12.30 12.96 12.12 12.71 39,648,048 +0.63(+5.18%)
Nov 21, 2008 11.97 12.21 11.43 12.09 37,555,968 -0.11(-0.88%)
Nov 20, 2008 12.76 13.14 12.00 12.19 36,098,216 -0.63(-4.88%)
Nov 19, 2008 12.90 13.44 12.76 12.82 38,079,692 -0.14(-1.07%)
Nov 18, 2008 12.41 13.04 12.29 12.96 31,796,452 +0.50(+4.01%)
Nov 17, 2008 12.26 12.96 12.13 12.46 28,747,486 +0.08(+0.61%)
Nov 14, 2008 12.65 12.85 11.42 12.38 0 -0.26(-2.05%)
Nov 13, 2008 12.21 12.72 12.13 12.64 44,575,752 +0.28(+2.25%)
Nov 12, 2008 12.48 12.65 12.30 12.36 22,264,600 -0.31(-2.45%)
Nov 11, 2008 12.79 12.86 12.53 12.67 20,883,718 -0.21(-1.67%)
Nov 10, 2008 13.20 13.46 12.75 12.89 20,744,518 -0.11(-0.83%)
Nov 07, 2008 12.65 13.11 12.65 13.00 0 +0.51(+4.10%)
Nov 06, 2008 12.98 13.26 12.37 12.48 29,260,626 -0.64(-4.87%)
Nov 05, 2008 13.45 13.77 13.02 13.12 20,879,506 -0.53(-3.89%)
Nov 04, 2008 13.25 13.68 13.11 13.65 30,389,272 +0.66(+5.06%)
Nov 03, 2008 13.09 13.28 12.96 13.00 20,083,478 +0.00(+0.00%)
Oct 31, 2008 13.08 13.44 12.96 13.00 0 +0.03(+0.20%)
Oct 30, 2008 12.82 13.16 12.59 12.97 28,095,716 +0.44(+3.48%)
Oct 29, 2008 12.79 13.12 12.48 12.53 28,460,358 -0.30(-2.32%)
Oct 28, 2008 11.89 12.89 11.67 12.83 34,881,680 +1.09(+9.32%)
Oct 27, 2008 11.06 11.93 10.85 11.74 41,700,248 +0.58(+5.22%)
Oct 24, 2008 11.02 11.51 10.81 11.16 25,158,244 -0.26(-2.27%)
Oct 23, 2008 11.38 11.61 11.07 11.42 38,676,008 +0.33(+2.97%)
Oct 22, 2008 11.53 11.67 10.95 11.09 31,064,530 -0.59(-5.04%)
Oct 21, 2008 11.59 11.95 11.54 11.67 33,745,328 +0.04(+0.33%)
Oct 20, 2008 11.48 11.78 11.32 11.64 42,794,620 +0.54(+4.90%)
Oct 17, 2008 10.93 11.61 10.72 11.09 0 +0.18(+1.62%)
Oct 16, 2008 11.00 11.07 10.49 10.92 41,791,352 -0.04(-0.40%)
Oct 15, 2008 11.76 11.76 10.88 10.96 28,740,504 -0.87(-7.33%)
Oct 14, 2008 12.59 12.64 11.52 11.83 26,686,976 -0.19(-1.58%)
Oct 13, 2008 11.53 12.08 11.45 12.02 33,641,732 +0.91(+8.20%)
Oct 10, 2008 10.84 11.68 10.12 11.11 0 -0.27(-2.34%)
Oct 09, 2008 12.25 12.31 10.99 11.37 36,257,876 -0.61(-5.07%)
Oct 08, 2008 11.71 12.50 11.70 11.98 46,455,960 +0.06(+0.53%)
Oct 07, 2008 12.72 12.72 11.91 11.91 30,198,246 -0.30(-2.48%)
Oct 06, 2008 12.64 12.93 11.89 12.22 38,416,920 -0.70(-5.43%)
Oct 03, 2008 13.05 13.24 12.84 12.92 0 +0.02(+0.15%)
Oct 02, 2008 13.14 13.39 12.84 12.90 18,906,950 -0.25(-1.88%)
Oct 01, 2008 13.03 13.25 12.77 13.15 19,553,852 -0.04(-0.29%)
Sep 30, 2008 12.69 13.22 12.60 13.19 26,891,010 +0.63(+5.04%)
Sep 29, 2008 13.00 13.29 12.53 12.55 30,627,158 -0.61(-4.66%)
Sep 26, 2008 12.92 13.24 12.92 13.17 0 +0.09(+0.73%)
Sep 25, 2008 13.11 13.39 13.01 13.07 22,699,312 +0.04(+0.29%)
Sep 24, 2008 12.78 13.07 12.74 13.03 14,700,174 +0.22(+1.73%)
Sep 23, 2008 13.05 13.17 12.75 12.81 24,303,546 -0.23(-1.75%)
Sep 22, 2008 13.17 13.39 13.02 13.04 14,649,774 -0.24(-1.81%)
Sep 19, 2008 13.45 13.60 12.46 13.28 0 +0.06(+0.43%)
Sep 18, 2008 13.20 13.28 12.69 13.22 33,444,272 +0.17(+1.31%)
Sep 17, 2008 13.26 13.56 12.88 13.05 44,766,528 -0.52(-3.82%)
Sep 16, 2008 13.38 13.67 13.21 13.57 23,205,368 -0.06(-0.42%)
Sep 15, 2008 13.75 13.93 13.58 13.63 21,334,294 -0.44(-3.10%)
Sep 12, 2008 13.77 14.10 13.70 14.07 0 +0.26(+1.88%)
Sep 11, 2008 13.62 13.85 13.52 13.81 18,762,436 +0.10(+0.74%)
Sep 10, 2008 14.04 14.25 13.60 13.70 26,622,322 -0.23(-1.68%)
Sep 09, 2008 13.99 14.31 13.94 13.94 23,077,680 -0.18(-1.25%)
Sep 08, 2008 13.89 14.22 13.75 14.12 30,486,934 +0.52(+3.86%)
Sep 05, 2008 13.54 13.62 13.36 13.59 0 -0.01(-0.05%)
Sep 04, 2008 13.52 13.69 13.41 13.60 19,188,520 -0.03(-0.19%)
Sep 03, 2008 13.56 13.66 13.45 13.62 12,985,691 +0.01(+0.05%)
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.