Bristol-Myers Squibb (NY: BMY )

49.74 +0.25 (+0.51%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 12.16 12.25 11.89 11.95 32,437,750 -0.22(-1.81%)
Jul 30, 2008 12.22 12.34 11.99 12.17 17,582,240 -0.01(-0.09%)
Jul 29, 2008 12.19 12.51 11.90 12.19 36,365,208 -0.22(-1.73%)
Jul 28, 2008 12.48 12.62 12.36 12.40 15,847,187 -0.13(-1.04%)
Jul 25, 2008 12.58 12.70 12.46 12.53 17,035,570 +0.01(+0.09%)
Jul 24, 2008 12.49 12.81 12.32 12.52 33,983,584 +0.13(+1.05%)
Jul 23, 2008 12.32 12.57 12.23 12.39 28,551,656 +0.12(+0.97%)
Jul 22, 2008 12.29 12.46 12.15 12.27 23,698,048 -0.08(-0.69%)
Jul 21, 2008 12.66 12.66 12.29 12.36 25,585,666 -0.23(-1.80%)
Jul 18, 2008 12.74 12.76 12.47 12.58 22,356,372 -0.18(-1.38%)
Jul 17, 2008 12.71 12.98 12.45 12.76 27,588,130 +0.09(+0.72%)
Jul 16, 2008 12.28 12.77 12.17 12.67 38,651,716 +0.41(+3.32%)
Jul 15, 2008 11.83 12.47 11.77 12.26 37,167,728 +0.32(+2.65%)
Jul 14, 2008 12.07 12.17 11.91 11.94 16,410,910 -0.01(-0.09%)
Jul 11, 2008 12.03 12.10 11.72 11.95 30,096,822 -0.22(-1.77%)
Jul 10, 2008 12.23 12.37 11.87 12.17 37,960,840 -0.03(-0.23%)
Jul 09, 2008 12.40 12.55 12.19 12.20 26,765,148 -0.06(-0.46%)
Jul 08, 2008 11.58 12.27 11.50 12.25 38,047,872 +0.59(+5.10%)
Jul 07, 2008 11.79 11.86 11.48 11.66 23,134,414 -0.10(-0.87%)
Jul 04, 2008 11.72 11.85 11.65 11.76 11,325,959 +0.00(+0.00%)
Jul 03, 2008 11.72 11.85 11.65 11.76 11,325,959 +0.11(+0.92%)
Jul 02, 2008 11.72 11.86 11.63 11.65 25,618,530 -0.14(-1.15%)
Jul 01, 2008 11.51 11.91 11.49 11.79 31,387,144 +0.17(+1.46%)
Jun 30, 2008 11.59 11.80 11.40 11.62 28,396,982 +0.13(+1.13%)
Jun 27, 2008 11.35 11.66 11.32 11.49 43,891,932 +0.36(+3.20%)
Jun 26, 2008 11.43 11.49 11.13 11.13 25,943,124 -0.37(-3.20%)
Jun 25, 2008 11.52 11.66 11.42 11.50 22,233,140 +0.05(+0.44%)
Jun 24, 2008 11.16 11.46 11.01 11.45 25,916,232 +0.30(+2.69%)
Jun 23, 2008 11.14 11.21 11.09 11.15 18,174,184 +0.07(+0.66%)
Jun 20, 2008 11.21 11.26 11.00 11.08 25,962,562 -0.20(-1.76%)
Jun 19, 2008 11.26 11.39 11.07 11.27 22,027,702 +0.08(+0.71%)
Jun 18, 2008 11.29 11.46 11.16 11.20 20,414,246 -0.14(-1.25%)
Jun 17, 2008 11.45 11.51 11.30 11.34 23,622,680 -0.02(-0.15%)
Jun 16, 2008 11.45 11.48 11.24 11.35 33,709,776 -0.03(-0.30%)
Jun 13, 2008 11.23 11.39 11.20 11.39 30,269,528 +0.25(+2.29%)
Jun 12, 2008 11.35 11.45 11.07 11.13 23,293,316 -0.15(-1.30%)
Jun 11, 2008 11.39 11.46 11.21 11.28 23,675,836 -0.10(-0.90%)
Jun 10, 2008 11.47 11.60 11.30 11.38 29,178,152 -0.29(-2.52%)
Jun 09, 2008 11.98 11.99 11.59 11.68 22,103,662 -0.14(-1.20%)
Jun 06, 2008 12.19 12.19 11.81 11.82 21,985,688 -0.45(-3.65%)
Jun 05, 2008 12.22 12.31 12.08 12.27 19,628,692 +0.06(+0.51%)
Jun 04, 2008 12.23 12.37 12.07 12.20 24,046,778 -0.17(-1.37%)
Jun 03, 2008 12.46 12.58 12.33 12.37 19,687,774 -0.07(-0.55%)
Jun 02, 2008 12.88 12.88 12.42 12.44 23,771,520 -0.46(-3.55%)
May 30, 2008 12.74 13.02 12.74 12.90 25,531,942 +0.18(+1.38%)
May 29, 2008 12.45 12.74 12.44 12.72 14,460,482 +0.22(+1.77%)
May 28, 2008 12.46 12.56 12.33 12.50 19,434,376 +0.05(+0.36%)
May 27, 2008 12.28 12.47 12.28 12.46 15,044,302 +0.18(+1.48%)
May 26, 2008 12.44 12.44 12.25 12.28 0 +0.00(+0.00%)
May 23, 2008 12.44 12.44 12.25 12.28 13,687,502 -0.15(-1.18%)
May 22, 2008 12.43 12.50 12.27 12.42 14,262,086 +0.08(+0.64%)
May 21, 2008 12.50 12.68 12.33 12.34 19,663,646 -0.15(-1.22%)
May 20, 2008 12.46 12.67 12.45 12.50 21,374,052 +0.00(+0.00%)
May 19, 2008 12.45 12.66 12.42 12.50 21,379,398 +0.08(+0.64%)
May 16, 2008 12.47 12.49 12.30 12.42 24,965,386 -0.02(-0.14%)
May 15, 2008 12.35 12.46 12.23 12.44 30,708,506 +0.21(+1.71%)
May 14, 2008 12.26 12.31 12.19 12.23 27,652,228 +0.00(+0.00%)
May 13, 2008 12.28 12.35 12.14 12.23 34,803,900 -0.02(-0.14%)
May 12, 2008 12.40 12.45 12.20 12.24 36,394,032 -0.05(-0.37%)
May 09, 2008 12.54 12.55 12.24 12.29 51,038,924 -0.61(-4.74%)
May 08, 2008 12.90 12.97 12.84 12.90 16,371,764 +0.02(+0.13%)
May 07, 2008 13.15 13.16 12.85 12.88 23,993,294 -0.24(-1.81%)
May 06, 2008 13.36 13.36 12.96 13.12 23,192,380 -0.04(-0.30%)
May 05, 2008 13.29 13.29 13.05 13.16 15,314,416 -0.06(-0.43%)
May 02, 2008 13.10 13.23 13.02 13.22 17,824,108 +0.23(+1.79%)
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.