Bristol-Myers Squibb (NY: BMY )

49.74 +0.25 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 38.24 38.27 37.81 37.83 9,026,227 -0.44(-1.15%)
Oct 30, 2013 38.60 38.60 37.91 38.27 9,369,410 -0.14(-0.36%)
Oct 29, 2013 37.46 38.66 37.38 38.40 18,837,092 +0.94(+2.50%)
Oct 28, 2013 36.27 37.71 36.23 37.47 38,730,576 +2.34(+6.66%)
Oct 25, 2013 35.46 35.54 34.95 35.13 8,261,131 -0.43(-1.22%)
Oct 24, 2013 35.56 35.80 35.41 35.56 7,826,765 +0.30(+0.84%)
Oct 23, 2013 35.88 35.90 35.06 35.26 7,509,511 -0.55(-1.55%)
Oct 22, 2013 35.47 35.95 35.44 35.82 10,803,070 +0.33(+0.93%)
Oct 21, 2013 35.77 35.77 35.11 35.49 6,285,861 -0.32(-0.91%)
Oct 18, 2013 35.95 35.95 35.41 35.81 9,107,146 +0.04(+0.10%)
Oct 17, 2013 34.99 35.85 34.94 35.77 10,177,461 +0.63(+1.78%)
Oct 16, 2013 34.46 35.20 34.35 35.15 9,810,829 +1.02(+2.98%)
Oct 15, 2013 34.23 34.53 34.11 34.13 6,935,373 -0.20(-0.59%)
Oct 14, 2013 34.12 34.52 33.98 34.33 8,333,107 -0.01(-0.02%)
Oct 11, 2013 34.48 34.48 34.11 34.34 7,155,734 -0.12(-0.33%)
Oct 10, 2013 33.74 34.50 33.70 34.46 9,531,175 +1.03(+3.08%)
Oct 09, 2013 33.63 33.71 33.25 33.43 7,412,104 -0.14(-0.41%)
Oct 08, 2013 33.80 33.88 33.54 33.56 8,851,232 -0.30(-0.89%)
Oct 07, 2013 34.00 34.19 33.86 33.87 6,792,931 -0.36(-1.05%)
Oct 04, 2013 33.62 34.25 33.37 34.23 8,698,986 +0.69(+2.06%)
Oct 03, 2013 33.69 33.80 33.23 33.53 7,444,888 -0.27(-0.79%)
Oct 02, 2013 33.74 34.02 33.42 33.80 8,357,618 +0.03(+0.09%)
Oct 01, 2013 33.21 33.79 33.19 33.77 11,035,173 +0.69(+2.07%)
Sep 30, 2013 32.68 33.27 32.67 33.09 15,918,167 +0.06(+0.17%)
Sep 27, 2013 33.31 33.40 32.81 33.03 11,910,006 -0.52(-1.56%)
Sep 26, 2013 33.32 33.66 33.26 33.55 5,789,403 +0.23(+0.69%)
Sep 25, 2013 33.42 33.43 33.25 33.32 9,492,394 -0.15(-0.45%)
Sep 24, 2013 33.14 33.69 33.07 33.47 9,980,632 +0.19(+0.58%)
Sep 23, 2013 33.32 33.33 32.87 33.28 8,055,574 -0.16(-0.49%)
Sep 20, 2013 34.00 34.02 33.36 33.44 13,941,565 -0.54(-1.58%)
Sep 19, 2013 33.25 34.01 33.16 33.98 15,175,938 +0.72(+2.17%)
Sep 18, 2013 32.51 33.34 32.46 33.26 14,548,170 +0.80(+2.47%)
Sep 17, 2013 32.23 32.51 32.23 32.46 8,161,996 +0.19(+0.58%)
Sep 16, 2013 32.01 32.47 31.14 32.27 14,269,596 +1.13(+3.63%)
Sep 13, 2013 31.24 31.24 30.94 31.14 6,443,397 -0.09(-0.27%)
Sep 12, 2013 30.89 31.28 30.83 31.23 9,169,037 +0.30(+0.97%)
Sep 11, 2013 30.46 30.95 30.36 30.93 9,104,563 +0.53(+1.74%)
Sep 10, 2013 30.37 30.47 30.20 30.40 6,509,393 +0.16(+0.52%)
Sep 09, 2013 29.99 30.26 29.99 30.24 9,978,913 +0.29(+0.98%)
Sep 06, 2013 29.90 30.17 29.75 29.95 10,127,744 +0.12(+0.41%)
Sep 05, 2013 29.97 29.97 29.54 29.83 8,808,292 -0.19(-0.64%)
Sep 04, 2013 29.85 30.03 29.71 30.02 9,644,756 +0.19(+0.65%)
Sep 03, 2013 30.03 30.11 29.70 29.83 7,042,399 +0.02(+0.07%)
Aug 30, 2013 29.88 29.90 29.60 29.80 8,338,286 -0.07(-0.24%)
Aug 29, 2013 29.98 30.17 29.82 29.88 6,081,266 -0.17(-0.57%)
Aug 28, 2013 29.80 30.15 29.57 30.05 8,493,011 +0.26(+0.86%)
Aug 27, 2013 30.03 30.07 29.67 29.79 8,381,248 -0.54(-1.77%)
Aug 26, 2013 30.20 30.40 30.08 30.33 9,826,348 +0.13(+0.43%)
Aug 23, 2013 29.85 30.27 29.79 30.20 9,335,605 +0.41(+1.39%)
Aug 22, 2013 29.57 29.89 29.39 29.78 6,430,472 +0.24(+0.82%)
Aug 21, 2013 29.67 29.83 29.47 29.54 9,497,865 -0.18(-0.60%)
Aug 20, 2013 29.99 30.21 29.72 29.72 8,490,564 -0.27(-0.91%)
Aug 19, 2013 29.66 30.19 29.64 29.99 9,723,393 +0.19(+0.65%)
Aug 16, 2013 29.92 30.13 29.50 29.80 11,869,204 -0.21(-0.71%)
Aug 15, 2013 30.43 30.47 29.82 30.01 10,110,122 -0.68(-2.21%)
Aug 14, 2013 30.87 31.23 30.68 30.69 7,125,467 -0.29(-0.92%)
Aug 13, 2013 30.76 31.00 30.57 30.98 8,711,851 +0.16(+0.51%)
Aug 12, 2013 31.02 31.06 30.75 30.82 8,636,332 -0.41(-1.33%)
Aug 09, 2013 31.31 31.53 31.09 31.23 5,859,818 -0.22(-0.70%)
Aug 08, 2013 31.47 31.59 31.02 31.46 8,290,862 +0.19(+0.59%)
Aug 07, 2013 31.43 31.51 31.23 31.27 6,578,334 -0.29(-0.91%)
Aug 06, 2013 31.27 31.73 31.06 31.56 9,401,491 +0.37(+1.19%)
Aug 05, 2013 31.25 31.45 31.03 31.18 8,358,601 -0.16(-0.50%)
Aug 02, 2013 31.51 31.66 31.28 31.34 8,647,701 -0.11(-0.34%)
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.