Bristol-Myers Squibb (NY: BMY )

49.02 -0.72 (-1.45%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 21.33 21.46 21.12 21.13 16,011,336 -0.33(-1.56%)
Oct 28, 2011 21.67 21.88 21.24 21.47 30,810,324 -0.60(-2.73%)
Oct 27, 2011 22.20 22.26 21.67 22.07 28,296,522 +0.32(+1.48%)
Oct 26, 2011 21.49 21.77 21.35 21.75 17,509,284 +0.27(+1.25%)
Oct 25, 2011 21.75 21.80 21.46 21.48 17,286,544 -0.28(-1.29%)
Oct 24, 2011 21.75 21.84 21.64 21.76 15,503,940 -0.02(-0.09%)
Oct 21, 2011 21.90 21.94 21.66 21.78 16,936,770 +0.08(+0.37%)
Oct 20, 2011 21.67 21.86 21.58 21.70 17,370,324 +0.06(+0.28%)
Oct 19, 2011 21.80 21.92 21.54 21.64 16,103,918 -0.14(-0.65%)
Oct 18, 2011 21.65 21.93 21.48 21.78 17,834,656 +0.08(+0.37%)
Oct 17, 2011 21.51 21.77 21.48 21.70 15,184,469 +0.00(+0.00%)
Oct 14, 2011 22.04 22.08 21.53 21.70 24,586,136 -0.21(-0.98%)
Oct 13, 2011 21.82 22.03 21.82 21.92 14,899,480 -0.04(-0.18%)
Oct 12, 2011 22.04 22.21 21.92 21.96 18,596,646 -0.09(-0.42%)
Oct 11, 2011 21.82 22.13 21.80 22.05 19,538,392 +0.09(+0.40%)
Oct 10, 2011 21.95 22.00 21.84 21.96 19,276,256 +0.30(+1.39%)
Oct 07, 2011 21.72 21.81 21.59 21.66 28,291,338 -0.05(-0.22%)
Oct 06, 2011 21.64 21.77 21.58 21.71 34,961,368 +0.03(+0.15%)
Oct 05, 2011 21.18 21.69 21.07 21.67 36,047,780 +0.42(+1.99%)
Oct 04, 2011 20.58 21.25 20.50 21.25 40,505,808 +0.40(+1.91%)
Oct 03, 2011 20.87 21.14 20.77 20.85 38,963,508 +0.07(+0.35%)
Sep 30, 2011 20.47 21.13 20.38 20.78 24,362,320 +0.17(+0.84%)
Sep 29, 2011 20.61 20.80 20.35 20.61 24,427,128 +0.19(+0.91%)
Sep 28, 2011 20.63 20.79 20.39 20.42 20,675,520 -0.26(-1.28%)
Sep 27, 2011 20.85 20.86 20.61 20.69 22,104,010 +0.20(+0.97%)
Sep 26, 2011 20.63 20.69 20.36 20.49 28,672,682 +0.03(+0.16%)
Sep 23, 2011 20.11 20.63 19.64 20.46 29,676,014 +0.18(+0.88%)
Sep 22, 2011 20.07 20.45 19.99 20.28 34,978,932 -0.22(-1.07%)
Sep 21, 2011 20.88 21.05 20.50 20.50 21,181,960 -0.36(-1.71%)
Sep 20, 2011 20.48 20.95 20.31 20.85 28,046,852 +0.51(+2.51%)
Sep 19, 2011 20.22 20.48 20.18 20.34 27,426,918 +0.13(+0.62%)
Sep 16, 2011 19.89 20.22 19.85 20.22 23,789,200 +0.38(+1.90%)
Sep 15, 2011 19.77 19.84 19.63 19.84 11,685,545 +0.22(+1.11%)
Sep 14, 2011 19.71 19.82 19.41 19.62 17,358,966 +0.05(+0.27%)
Sep 13, 2011 19.47 19.62 19.35 19.57 13,612,826 +0.07(+0.37%)
Sep 12, 2011 19.10 19.50 19.01 19.50 19,560,460 +0.19(+0.96%)
Sep 09, 2011 19.55 19.70 19.18 19.31 20,998,926 -0.45(-2.28%)
Sep 08, 2011 19.60 19.96 19.57 19.76 18,184,444 -0.05(-0.23%)
Sep 07, 2011 19.58 19.85 19.46 19.81 19,678,904 +0.44(+2.29%)
Sep 06, 2011 18.89 19.44 18.79 19.36 27,082,778 +0.15(+0.79%)
Sep 02, 2011 19.47 19.63 19.18 19.21 22,541,872 -0.45(-2.29%)
Sep 01, 2011 19.70 19.87 19.60 19.66 18,662,050 -0.04(-0.20%)
Aug 31, 2011 19.41 19.81 19.38 19.70 25,537,946 +0.42(+2.16%)
Aug 30, 2011 19.29 19.40 19.05 19.28 24,301,920 -0.11(-0.58%)
Aug 29, 2011 19.40 19.48 19.27 19.40 19,350,320 +0.38(+1.98%)
Aug 26, 2011 18.80 19.13 18.46 19.02 16,406,649 +0.16(+0.84%)
Aug 25, 2011 19.13 19.13 18.75 18.86 15,671,155 -0.28(-1.49%)
Aug 24, 2011 18.99 19.17 18.91 19.14 19,491,684 +0.10(+0.52%)
Aug 23, 2011 18.67 19.06 18.64 19.05 18,506,492 +0.47(+2.53%)
Aug 22, 2011 18.74 18.97 18.50 18.58 20,113,692 +0.11(+0.61%)
Aug 19, 2011 18.31 18.70 18.29 18.46 24,775,348 +0.02(+0.11%)
Aug 18, 2011 18.56 18.67 18.28 18.44 24,727,322 -0.44(-2.32%)
Aug 17, 2011 18.87 19.02 18.76 18.88 13,172,598 +0.08(+0.42%)
Aug 16, 2011 18.67 18.95 18.46 18.80 17,174,932 +0.15(+0.78%)
Aug 15, 2011 18.65 18.67 18.40 18.65 16,305,437 +0.13(+0.71%)
Aug 12, 2011 18.56 18.65 18.32 18.52 20,809,522 +0.11(+0.61%)
Aug 11, 2011 17.72 18.58 17.69 18.41 32,341,092 +0.89(+5.06%)
Aug 10, 2011 17.79 17.99 17.46 17.52 34,894,168 -0.42(-2.36%)
Aug 09, 2011 17.67 17.97 17.01 17.95 36,539,132 +0.48(+2.73%)
Aug 08, 2011 17.67 18.00 17.46 17.47 48,834,792 -0.70(-3.83%)
Aug 05, 2011 18.14 18.41 17.63 18.16 29,385,524 +0.17(+0.92%)
Aug 04, 2011 18.54 18.54 17.99 18.00 24,936,246 -0.74(-3.92%)
Aug 03, 2011 18.59 18.75 18.38 18.73 24,170,354 +0.17(+0.89%)
Aug 02, 2011 19.07 19.19 18.56 18.57 23,878,814 -0.34(-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.