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 (%)
Nov 30, 2010 16.47 16.66 16.46 16.55 17,212,628 -0.12(-0.71%)
Nov 29, 2010 16.67 16.71 16.46 16.67 12,710,389 -0.09(-0.51%)
Nov 26, 2010 16.75 16.82 16.75 16.75 3,280,173 -0.07(-0.39%)
Nov 24, 2010 16.88 16.82 16.82 16.82 9,307,176 +0.06(+0.35%)
Nov 23, 2010 16.85 16.85 16.68 16.76 13,922,977 -0.22(-1.31%)
Nov 22, 2010 16.96 17.05 16.85 16.98 14,228,480 -0.03(-0.19%)
Nov 19, 2010 17.05 17.13 16.95 17.02 23,772,952 -0.24(-1.41%)
Nov 18, 2010 17.15 17.30 17.02 17.26 12,751,805 +0.24(+1.39%)
Nov 17, 2010 17.16 17.19 16.92 17.02 12,634,582 -0.05(-0.31%)
Nov 16, 2010 17.15 17.21 16.95 17.08 15,078,113 +0.05(+0.31%)
Nov 15, 2010 17.03 17.49 17.00 17.02 21,431,862 -0.04(-0.23%)
Nov 12, 2010 17.18 17.28 17.05 17.06 16,330,889 -0.16(-0.95%)
Nov 11, 2010 17.20 17.25 17.14 17.23 9,225,802 -0.03(-0.15%)
Nov 10, 2010 17.17 17.32 17.13 17.25 15,634,416 +0.04(+0.23%)
Nov 09, 2010 17.37 17.37 17.16 17.21 12,400,730 -0.21(-1.20%)
Nov 08, 2010 17.40 17.46 17.24 17.42 10,932,473 -0.08(-0.45%)
Nov 05, 2010 17.63 17.64 17.39 17.50 14,061,461 -0.09(-0.52%)
Nov 04, 2010 17.59 17.63 17.42 17.59 15,384,099 +0.12(+0.68%)
Nov 03, 2010 17.63 17.67 17.34 17.48 19,998,810 -0.16(-0.93%)
Nov 02, 2010 17.78 17.86 17.57 17.64 14,290,562 -0.11(-0.63%)
Nov 01, 2010 17.74 17.91 17.65 17.75 13,613,084 +0.11(+0.63%)
Oct 29, 2010 17.69 17.72 17.51 17.64 12,162,299 -0.06(-0.33%)
Oct 28, 2010 17.69 17.72 17.53 17.70 12,635,061 +0.08(+0.45%)
Oct 27, 2010 17.52 17.70 17.51 17.62 15,339,894 -0.19(-1.07%)
Oct 25, 2010 17.71 17.86 17.70 17.81 12,513,328 +0.13(+0.74%)
Oct 22, 2010 17.77 17.80 17.66 17.68 7,382,099 -0.10(-0.55%)
Oct 21, 2010 17.70 17.82 17.65 17.78 11,719,130 +0.14(+0.82%)
Oct 20, 2010 17.59 17.79 17.57 17.63 11,050,114 +0.03(+0.19%)
Oct 19, 2010 17.72 17.80 17.46 17.60 16,679,815 -0.32(-1.79%)
Oct 18, 2010 17.89 17.92 17.67 17.92 14,819,829 +0.09(+0.48%)
Oct 15, 2010 18.11 18.18 17.82 17.84 29,756,412 -0.20(-1.13%)
Oct 14, 2010 17.97 18.13 17.93 18.04 12,532,714 +0.11(+0.62%)
Oct 13, 2010 17.89 17.98 17.86 17.93 13,576,261 +0.07(+0.40%)
Oct 12, 2010 17.89 18.02 17.77 17.86 12,136,567 -0.09(-0.47%)
Oct 11, 2010 17.80 18.07 17.80 17.94 8,844,645 +0.13(+0.74%)
Oct 08, 2010 17.81 17.95 17.77 17.81 9,996,496 -0.09(-0.51%)
Oct 07, 2010 17.93 17.97 17.85 17.90 9,067 +0.07(+0.40%)
Oct 06, 2010 17.77 17.89 17.76 17.83 12,395,467 +0.03(+0.18%)
Oct 05, 2010 17.63 17.84 17.63 17.80 69,967 +0.27(+1.53%)
Oct 04, 2010 17.67 17.80 17.50 17.53 14,459,374 -0.36(-2.02%)
Oct 01, 2010 17.89 17.91 17.67 17.89 13,575,576 +0.11(+0.64%)
Sep 30, 2010 17.78 18.05 17.72 17.77 185,400 -0.17(-0.96%)
Sep 29, 2010 18.08 18.17 17.84 17.95 73,476 -0.16(-0.87%)
Sep 28, 2010 17.94 18.14 17.89 18.10 50,461 +0.21(+1.20%)
Sep 27, 2010 17.92 18.00 17.88 17.89 14,202,507 -0.01(-0.07%)
Sep 24, 2010 17.99 18.10 17.87 17.90 19,321,982 -0.04(-0.22%)
Sep 23, 2010 17.94 18.15 17.85 17.94 48,138,692 -0.09(-0.50%)
Sep 22, 2010 17.93 18.09 17.87 18.03 51,131,364 +0.02(+0.11%)
Sep 21, 2010 18.07 18.15 17.96 18.01 96,155 -0.01(-0.07%)
Sep 20, 2010 17.77 18.07 17.77 18.03 18,418,990 +0.32(+1.83%)
Sep 17, 2010 17.70 17.79 17.50 17.70 23,019,034 +0.19(+1.11%)
Sep 15, 2010 17.45 17.55 17.37 17.51 13,221,084 +0.03(+0.19%)
Sep 14, 2010 17.60 17.63 17.36 17.48 36,444 -0.13(-0.74%)
Sep 13, 2010 17.59 17.63 17.46 17.61 13,863,496 +0.07(+0.41%)
Sep 10, 2010 17.44 17.57 17.32 17.53 13,119,137 +0.12(+0.67%)
Sep 09, 2010 17.44 17.50 17.31 17.42 80,042 +0.08(+0.45%)
Sep 08, 2010 17.29 17.48 17.27 17.34 141,967 +0.09(+0.53%)
Sep 07, 2010 17.15 17.35 17.09 17.25 171,855 +0.02(+0.11%)
Sep 03, 2010 17.15 17.26 17.10 17.23 10,252,468 +0.10(+0.57%)
Sep 02, 2010 17.08 17.17 17.02 17.13 46,817 +0.01(+0.08%)
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.