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 (%)
Apr 30, 2013 28.25 28.25 27.79 28.17 16,718,419 -0.13(-0.48%)
Apr 29, 2013 28.46 28.57 28.24 28.31 9,473,850 -0.26(-0.92%)
Apr 26, 2013 28.46 28.66 28.40 28.57 15,488,659 +0.04(+0.15%)
Apr 25, 2013 28.95 29.02 28.39 28.53 19,558,936 -0.87(-2.97%)
Apr 24, 2013 29.98 29.99 29.36 29.40 9,611,034 -0.60(-2.01%)
Apr 23, 2013 29.95 30.41 29.79 30.00 12,430,609 +0.26(+0.88%)
Apr 22, 2013 29.20 29.79 29.05 29.74 15,343,512 +0.55(+1.90%)
Apr 19, 2013 28.88 29.26 28.74 29.19 11,608,411 +0.43(+1.48%)
Apr 18, 2013 28.88 28.96 28.59 28.76 12,038,157 -0.18(-0.64%)
Apr 17, 2013 29.00 29.16 28.75 28.95 12,142,245 -0.18(-0.61%)
Apr 16, 2013 29.14 29.15 28.77 29.12 13,920,147 +0.22(+0.76%)
Apr 15, 2013 29.34 29.44 28.87 28.90 12,656,214 -0.48(-1.62%)
Apr 12, 2013 29.10 29.44 29.10 29.38 10,145,557 +0.09(+0.29%)
Apr 11, 2013 29.27 29.40 29.12 29.29 9,775,615 +0.08(+0.27%)
Apr 10, 2013 28.97 29.24 28.85 29.22 10,709,226 +0.26(+0.88%)
Apr 09, 2013 28.87 29.08 28.85 28.96 12,210,848 +0.07(+0.25%)
Apr 08, 2013 28.73 28.90 28.47 28.89 10,152,973 +0.09(+0.30%)
Apr 05, 2013 28.53 28.91 28.41 28.80 9,152,869 -0.12(-0.42%)
Apr 04, 2013 29.05 29.23 28.84 28.93 12,120,745 -0.21(-0.71%)
Apr 03, 2013 29.24 29.34 29.05 29.13 16,993,420 -0.18(-0.63%)
Apr 02, 2013 28.96 29.39 28.95 29.32 12,974,603 +0.38(+1.31%)
Apr 01, 2013 28.92 29.09 28.79 28.94 9,402,786 -0.04(-0.12%)
Mar 28, 2013 28.80 29.01 28.70 28.97 15,480,262 +0.29(+1.01%)
Mar 27, 2013 28.48 28.72 28.39 28.68 8,234,531 +0.07(+0.25%)
Mar 26, 2013 28.35 28.65 28.24 28.61 9,638,223 +0.30(+1.04%)
Mar 25, 2013 28.46 28.46 28.13 28.32 37,298,104 -0.09(-0.32%)
Mar 22, 2013 28.09 28.47 27.99 28.41 36,736,460 +0.48(+1.71%)
Mar 21, 2013 28.00 28.06 27.91 27.93 12,412,984 -0.11(-0.40%)
Mar 20, 2013 27.78 28.11 27.70 28.04 17,837,920 +0.37(+1.35%)
Mar 19, 2013 27.39 27.72 27.33 27.67 13,772,757 +0.32(+1.18%)
Mar 18, 2013 27.04 27.52 27.02 27.35 12,828,308 -0.06(-0.21%)
Mar 15, 2013 27.06 27.42 26.91 27.40 18,796,970 +0.34(+1.25%)
Mar 14, 2013 27.08 27.16 26.82 27.07 17,589,820 -0.01(-0.03%)
Mar 13, 2013 26.84 27.13 26.70 27.07 13,598,349 +0.19(+0.71%)
Mar 12, 2013 26.40 26.88 26.40 26.88 14,597,134 +0.49(+1.87%)
Mar 11, 2013 26.23 26.49 26.21 26.39 9,547,414 +0.08(+0.32%)
Mar 08, 2013 26.41 26.48 26.23 26.31 14,975,088 -0.09(-0.35%)
Mar 07, 2013 26.57 26.59 26.38 26.40 10,865,064 -0.16(-0.61%)
Mar 06, 2013 26.45 26.62 26.37 26.56 10,278,790 +0.13(+0.51%)
Mar 05, 2013 26.02 26.45 26.02 26.42 10,896,343 +0.44(+1.71%)
Mar 04, 2013 25.62 25.99 25.62 25.98 10,236,323 -0.15(-0.57%)
Mar 01, 2013 25.95 26.20 25.87 26.13 13,865,911 +0.13(+0.49%)
Feb 28, 2013 26.00 26.13 25.88 26.00 13,263,495 -0.09(-0.35%)
Feb 27, 2013 25.62 26.18 25.54 26.09 10,478,427 +0.50(+1.95%)
Feb 26, 2013 25.70 25.87 25.55 25.59 9,514,781 +0.04(+0.14%)
Feb 25, 2013 26.01 26.09 25.56 25.56 11,060,194 -0.39(-1.52%)
Feb 22, 2013 25.82 26.00 25.82 25.95 7,148,258 +0.15(+0.57%)
Feb 21, 2013 25.75 25.87 25.68 25.81 10,038,148 +0.00(+0.00%)
Feb 20, 2013 25.92 26.02 25.79 25.81 8,210,145 -0.18(-0.68%)
Feb 19, 2013 25.73 26.01 25.73 25.98 7,844,276 +0.25(+0.98%)
Feb 15, 2013 25.81 25.90 25.66 25.73 10,012,525 +0.00(+0.00%)
Feb 14, 2013 25.36 25.81 25.35 25.73 10,533,097 +0.32(+1.27%)
Feb 13, 2013 25.67 25.69 25.34 25.41 16,994,952 -0.28(-1.10%)
Feb 12, 2013 25.96 26.00 25.69 25.69 9,518,363 -0.29(-1.11%)
Feb 11, 2013 25.92 26.08 25.88 25.97 7,561,980 -0.07(-0.27%)
Feb 08, 2013 25.67 26.05 25.67 26.05 12,031,462 +0.38(+1.48%)
Feb 07, 2013 25.73 25.86 25.52 25.67 11,416,562 -0.04(-0.16%)
Feb 06, 2013 25.61 25.84 25.59 25.71 21,657,972 +0.02(+0.08%)
Feb 04, 2013 25.67 25.88 25.59 25.69 12,173,325 -0.27(-1.06%)
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.