Bristol-Myers Squibb (NY: BMY )

53.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 17.06 17.16 16.83 17.09 19,614,644 -0.04(-0.22%)
Mar 30, 2010 17.13 17.24 16.97 17.13 24,114,812 +0.05(+0.30%)
Mar 29, 2010 16.94 17.12 16.89 17.08 19,966,700 +0.20(+1.16%)
Mar 26, 2010 16.96 16.99 16.86 16.88 19,604,032 -0.06(-0.34%)
Mar 25, 2010 16.99 17.03 16.89 16.94 21,396,468 +0.06(+0.34%)
Mar 24, 2010 16.89 16.94 16.84 16.88 25,390,382 -0.06(-0.37%)
Mar 23, 2010 16.77 16.96 16.65 16.94 18,245,864 +0.49(+2.96%)
Mar 22, 2010 16.40 16.82 16.38 16.46 24,200,466 +0.01(+0.04%)
Mar 19, 2010 16.53 16.60 16.35 16.45 23,617,880 -0.04(-0.23%)
Mar 18, 2010 16.39 16.52 16.35 16.49 15,045,424 +0.06(+0.35%)
Mar 17, 2010 16.42 16.49 16.30 16.43 23,267,396 -0.01(-0.04%)
Mar 16, 2010 16.37 16.46 16.28 16.44 13,606,325 +0.03(+0.15%)
Mar 15, 2010 16.32 16.41 16.32 16.41 14,610,749 +0.04(+0.23%)
Mar 12, 2010 16.37 16.42 16.30 16.37 18,642,464 -0.04(-0.27%)
Mar 11, 2010 16.19 16.45 16.11 16.42 25,070,922 +0.21(+1.33%)
Mar 10, 2010 15.87 16.23 15.86 16.20 26,570,796 +0.27(+1.67%)
Mar 09, 2010 15.91 15.98 15.82 15.94 17,550,996 -0.07(-0.43%)
Mar 08, 2010 15.96 16.03 15.91 16.01 19,584,864 +0.02(+0.12%)
Mar 05, 2010 15.77 16.02 15.67 15.99 31,431,490 +0.51(+3.31%)
Mar 04, 2010 15.39 15.49 15.39 15.48 22,519,892 +0.09(+0.58%)
Mar 03, 2010 15.65 15.67 15.34 15.39 22,693,242 -0.25(-1.58%)
Mar 02, 2010 15.55 15.67 15.46 15.63 16,499,180 +0.21(+1.35%)
Mar 01, 2010 15.55 15.58 15.37 15.42 17,183,632 -0.08(-0.49%)
Feb 26, 2010 15.48 15.57 15.46 15.50 11,238,108 +0.02(+0.12%)
Feb 25, 2010 15.51 15.53 15.30 15.48 16,056,763 -0.15(-0.93%)
Feb 24, 2010 15.52 15.65 15.42 15.63 13,500,827 +0.17(+1.11%)
Feb 23, 2010 15.56 15.68 15.41 15.46 13,678,989 -0.15(-0.97%)
Feb 22, 2010 15.78 15.80 15.46 15.61 13,685,276 -0.17(-1.08%)
Feb 19, 2010 15.67 15.82 15.60 15.78 16,989,270 +0.07(+0.44%)
Feb 18, 2010 15.50 15.73 15.44 15.71 17,848,090 +0.21(+1.35%)
Feb 17, 2010 15.39 15.58 15.36 15.50 14,248,358 +0.19(+1.24%)
Feb 16, 2010 15.20 15.35 15.09 15.31 16,246,033 +0.19(+1.25%)
Feb 12, 2010 15.03 15.12 15.12 15.12 15,279,364 +0.01(+0.08%)
Feb 11, 2010 15.13 15.17 14.91 15.11 17,401,822 -0.02(-0.13%)
Feb 10, 2010 15.35 15.35 15.03 15.13 16,756,836 -0.21(-1.36%)
Feb 09, 2010 15.24 15.43 15.12 15.34 15,664,239 +0.27(+1.76%)
Feb 08, 2010 15.12 15.37 15.03 15.07 19,758,654 -0.09(-0.58%)
Feb 05, 2010 15.14 15.23 14.86 15.16 24,047,964 -0.01(-0.08%)
Feb 04, 2010 15.37 15.50 15.12 15.17 26,396,514 -0.33(-2.12%)
Feb 03, 2010 15.60 15.63 15.38 15.50 12,833,364 -0.17(-1.09%)
Feb 02, 2010 15.41 15.68 15.27 15.67 15,601,663 +0.28(+1.85%)
Feb 01, 2010 15.67 15.67 15.32 15.39 24,152,160 -0.02(-0.12%)
Jan 29, 2010 15.27 15.57 15.15 15.41 32,457,650 +0.16(+1.08%)
Jan 28, 2010 15.58 15.70 15.24 15.24 29,576,778 -0.13(-0.82%)
Jan 27, 2010 15.36 15.44 15.23 15.37 19,613,608 +0.00(+0.00%)
Jan 26, 2010 15.35 15.41 14.86 15.37 21,408,390 -0.02(-0.12%)
Jan 25, 2010 15.65 15.69 15.37 15.39 17,855,308 -0.17(-1.10%)
Jan 22, 2010 15.80 15.84 15.49 15.56 25,216,316 -0.22(-1.40%)
Jan 21, 2010 16.08 16.22 15.74 15.78 26,530,830 -0.32(-2.00%)
Jan 20, 2010 16.10 16.37 15.93 16.10 25,881,812 -0.12(-0.74%)
Jan 19, 2010 15.88 16.44 15.86 16.22 30,628,462 +0.37(+2.31%)
Jan 15, 2010 15.84 15.86 15.86 15.86 21,266,446 +0.01(+0.08%)
Jan 14, 2010 15.82 15.88 15.73 15.84 17,953,872 +0.04(+0.24%)
Jan 13, 2010 15.68 15.86 15.62 15.80 22,813,788 +0.11(+0.73%)
Jan 12, 2010 15.82 15.94 15.63 15.69 18,880,266 -0.17(-1.08%)
Jan 11, 2010 15.77 15.88 15.72 15.86 22,304,632 +0.16(+1.05%)
Jan 08, 2010 16.00 16.03 15.63 15.70 29,618,052 -0.27(-1.66%)
Jan 07, 2010 15.92 16.07 15.87 15.96 24,922,496 +0.01(+0.08%)
Jan 06, 2010 15.92 15.99 15.86 15.95 24,554,344 -0.01(-0.04%)
Jan 05, 2010 16.13 16.16 15.82 15.96 26,838,716 -0.25(-1.56%)
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.