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 (%)
Nov 30, 2009 15.37 15.58 15.25 15.39 49,723,936 -0.04(-0.28%)
Nov 27, 2009 15.03 15.52 15.03 15.44 16,089,405 -0.16(-1.05%)
Nov 25, 2009 15.35 15.66 15.27 15.60 52,683,984 +0.30(+1.95%)
Nov 24, 2009 15.17 15.31 15.01 15.30 53,065,308 +0.07(+0.44%)
Nov 23, 2009 14.94 15.27 14.90 15.23 50,996,292 +0.36(+2.41%)
Nov 20, 2009 14.55 14.90 14.53 14.88 40,555,608 +0.26(+1.79%)
Nov 19, 2009 14.87 14.89 14.50 14.61 35,201,476 -0.30(-2.00%)
Nov 18, 2009 14.71 14.93 14.63 14.91 34,167,920 +0.18(+1.20%)
Nov 17, 2009 14.84 14.84 14.59 14.74 40,791,024 -0.04(-0.29%)
Nov 16, 2009 14.56 14.98 14.47 14.78 64,423,836 +0.68(+4.83%)
Nov 13, 2009 14.14 14.27 14.04 14.10 15,901,314 +0.04(+0.26%)
Nov 12, 2009 14.12 14.23 14.04 14.06 11,759,540 -0.08(-0.56%)
Nov 11, 2009 14.24 14.29 14.11 14.14 12,590,400 -0.05(-0.39%)
Nov 10, 2009 13.99 14.24 13.95 14.19 18,088,872 +0.18(+1.30%)
Nov 09, 2009 13.85 14.05 13.80 14.01 15,013,611 +0.24(+1.77%)
Nov 06, 2009 13.72 13.79 13.62 13.77 12,112,093 +0.11(+0.80%)
Nov 05, 2009 13.54 13.84 13.54 13.66 18,559,492 +0.17(+1.26%)
Nov 04, 2009 13.37 13.69 13.29 13.49 24,938,864 +0.19(+1.46%)
Nov 03, 2009 13.33 13.33 13.19 13.29 14,870,753 +0.05(+0.41%)
Nov 02, 2009 13.30 13.42 13.18 13.24 18,935,000 -0.02(-0.14%)
Oct 30, 2009 13.44 13.54 13.23 13.26 19,841,604 -0.24(-1.80%)
Oct 29, 2009 13.53 13.54 13.39 13.50 16,676,221 +0.02(+0.18%)
Oct 28, 2009 13.40 13.65 13.39 13.48 16,736,808 +0.02(+0.18%)
Oct 27, 2009 13.36 13.57 13.34 13.45 17,861,854 +0.12(+0.91%)
Oct 26, 2009 13.54 13.76 13.30 13.33 20,456,178 -0.19(-1.44%)
Oct 23, 2009 13.51 13.54 13.45 13.53 17,471,338 -0.13(-0.98%)
Oct 22, 2009 13.76 13.79 13.45 13.66 23,276,962 -0.14(-1.01%)
Oct 21, 2009 14.01 14.05 13.70 13.80 21,187,424 -0.21(-1.52%)
Oct 20, 2009 14.01 14.08 13.99 14.01 19,996,732 +0.04(+0.30%)
Oct 19, 2009 13.97 14.06 13.87 13.97 18,892,278 +0.05(+0.39%)
Oct 16, 2009 14.00 14.07 13.88 13.91 20,941,908 -0.20(-1.42%)
Oct 15, 2009 13.90 14.12 13.90 14.12 20,586,568 +0.16(+1.18%)
Oct 14, 2009 13.79 13.98 13.76 13.95 14,033,099 +0.21(+1.50%)
Oct 13, 2009 13.79 13.85 13.70 13.74 15,992,955 -0.06(-0.44%)
Oct 12, 2009 13.81 13.90 13.77 13.81 10,613,661 +0.14(+1.02%)
Oct 09, 2009 13.54 13.67 13.51 13.67 16,051,077 +0.08(+0.58%)
Oct 08, 2009 13.67 13.73 13.56 13.59 11,306,020 +0.01(+0.09%)
Oct 07, 2009 13.65 13.65 13.49 13.57 12,332,808 -0.09(-0.62%)
Oct 06, 2009 13.59 13.70 13.55 13.66 15,140,265 +0.16(+1.17%)
Oct 05, 2009 13.60 13.60 13.47 13.50 12,401,223 -0.04(-0.27%)
Oct 02, 2009 13.41 13.59 13.38 13.54 15,993,445 +0.10(+0.72%)
Oct 01, 2009 13.69 13.70 13.44 13.44 23,709,444 -0.26(-1.86%)
Sep 30, 2009 13.83 13.87 13.59 13.70 25,947,364 -0.03(-0.22%)
Sep 29, 2009 13.66 13.84 13.59 13.73 24,887,830 -0.03(-0.22%)
Sep 28, 2009 13.52 13.78 13.47 13.76 13,595,917 +0.31(+2.28%)
Sep 25, 2009 13.49 13.56 13.43 13.45 18,320,284 -0.01(-0.04%)
Sep 24, 2009 13.39 13.50 13.37 13.46 16,816,752 +0.11(+0.85%)
Sep 23, 2009 13.42 13.57 13.33 13.34 17,623,692 -0.02(-0.13%)
Sep 22, 2009 13.62 13.62 13.36 13.36 16,961,324 -0.18(-1.33%)
Sep 21, 2009 13.49 13.63 13.39 13.54 13,339,749 +0.03(+0.22%)
Sep 18, 2009 13.49 13.56 13.40 13.51 22,432,542 +0.11(+0.81%)
Sep 17, 2009 13.47 13.51 13.32 13.40 15,125,489 -0.07(-0.50%)
Sep 16, 2009 13.35 13.58 13.36 13.47 18,620,160 +0.12(+0.91%)
Sep 15, 2009 13.43 13.45 13.28 13.35 13,277,923 -0.08(-0.63%)
Sep 14, 2009 13.38 13.47 13.34 13.43 11,185,352 +0.05(+0.40%)
Sep 11, 2009 13.41 13.49 13.35 13.38 12,273,051 +0.02(+0.18%)
Sep 10, 2009 13.40 13.42 13.27 13.35 14,384,261 -0.01(-0.09%)
Sep 09, 2009 13.17 13.45 13.17 13.37 13,240,949 +0.15(+1.13%)
Sep 08, 2009 13.22 13.29 13.11 13.22 15,372,107 +0.02(+0.14%)
Sep 04, 2009 13.10 13.21 13.04 13.20 9,992,284 +0.14(+1.06%)
Sep 03, 2009 13.11 13.11 12.92 13.06 13,213,094 +0.02(+0.18%)
Sep 02, 2009 13.02 13.11 12.95 13.04 13,099,594 +0.02(+0.18%)
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.