Bristol-Myers Squibb (NY: BMY )

49.02 -0.72 (-1.45%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 17.32 17.46 17.13 17.30 25,825,504 -0.03(-0.15%)
Mar 30, 2011 17.33 17.33 17.33 17.33 29,181,304 -0.03(-0.15%)
Mar 29, 2011 17.47 17.52 17.33 17.35 28,924,640 -0.09(-0.52%)
Mar 28, 2011 17.68 17.70 17.42 17.44 28,433,542 -0.20(-1.14%)
Mar 25, 2011 17.14 18.08 17.00 17.64 63,940,904 +0.56(+3.25%)
Mar 24, 2011 16.91 17.15 16.86 17.09 15,762,401 +0.17(+1.03%)
Mar 23, 2011 16.91 17.00 16.72 16.91 22,476,844 -0.08(-0.49%)
Mar 22, 2011 17.29 17.39 16.98 17.00 30,811,878 +0.20(+1.19%)
Mar 21, 2011 16.81 16.87 16.77 16.80 16,426,404 +0.16(+0.97%)
Mar 18, 2011 16.58 16.70 16.49 16.64 21,042,278 +0.19(+1.18%)
Mar 17, 2011 16.31 16.51 16.26 16.44 22,822,728 +0.30(+1.84%)
Mar 16, 2011 16.51 16.51 16.14 16.14 20,905,950 -0.39(-2.35%)
Mar 15, 2011 16.55 16.94 16.52 16.53 35,648,388 -0.41(-2.40%)
Mar 14, 2011 16.90 17.05 16.82 16.94 16,798,368 -0.14(-0.80%)
Mar 11, 2011 16.93 17.09 16.89 17.07 14,186,024 +0.10(+0.57%)
Mar 10, 2011 16.97 17.06 16.89 16.98 15,244,798 -0.06(-0.34%)
Mar 09, 2011 17.04 17.10 16.97 17.04 13,164,928 -0.06(-0.38%)
Mar 08, 2011 17.06 17.15 16.96 17.10 20,682,160 +0.09(+0.53%)
Mar 07, 2011 17.08 17.13 16.94 17.01 52,265,928 -0.08(-0.45%)
Mar 04, 2011 16.91 17.09 16.86 17.09 49,177,164 +0.52(+3.12%)
Mar 03, 2011 16.53 16.95 16.48 16.57 49,181,852 +0.16(+0.95%)
Mar 02, 2011 16.57 16.58 16.32 16.42 13,883,819 -0.12(-0.74%)
Mar 01, 2011 16.59 16.71 16.53 16.54 15,304,062 -0.15(-0.89%)
Feb 28, 2011 16.54 16.69 16.53 16.69 16,192,353 +0.21(+1.26%)
Feb 25, 2011 16.43 16.50 16.34 16.48 10,937,519 +0.06(+0.35%)
Feb 24, 2011 16.27 16.47 16.27 16.42 14,820,338 +0.01(+0.08%)
Feb 23, 2011 16.36 16.45 16.29 16.41 14,389,469 +0.00(+0.00%)
Feb 22, 2011 16.38 16.49 16.25 16.41 13,852,200 -0.07(-0.43%)
Feb 18, 2011 16.60 16.63 16.37 16.48 24,279,988 -0.18(-1.09%)
Feb 17, 2011 16.54 16.67 16.49 16.66 8,689,633 +0.10(+0.59%)
Feb 16, 2011 16.55 16.64 16.50 16.56 9,840,597 +0.01(+0.04%)
Feb 15, 2011 16.40 16.56 16.38 16.56 10,616,340 +0.03(+0.20%)
Feb 14, 2011 16.33 16.55 16.31 16.53 14,849,236 +0.22(+1.35%)
Feb 11, 2011 16.49 16.49 16.30 16.31 16,097,557 -0.21(-1.25%)
Feb 10, 2011 16.64 16.65 16.49 16.51 14,455,223 -0.12(-0.70%)
Feb 09, 2011 16.65 16.71 16.56 16.63 13,034,853 -0.02(-0.12%)
Feb 08, 2011 16.75 16.79 16.62 16.65 13,017,377 -0.05(-0.31%)
Feb 07, 2011 16.72 16.84 16.67 16.70 17,906,366 +0.08(+0.51%)
Feb 04, 2011 16.46 16.65 16.37 16.62 10,978,637 +0.13(+0.78%)
Feb 03, 2011 16.26 16.60 16.23 16.49 16,511,148 +0.14(+0.87%)
Feb 02, 2011 16.42 16.43 16.32 16.34 15,170,317 +0.01(+0.04%)
Feb 01, 2011 16.39 16.45 16.30 16.34 16,250,059 +0.06(+0.36%)
Jan 31, 2011 16.73 16.75 16.27 16.28 23,605,500 -0.39(-2.37%)
Jan 28, 2011 17.07 17.09 16.67 16.67 16,153,282 -0.36(-2.13%)
Jan 27, 2011 16.78 17.20 16.76 17.04 21,144,612 +0.27(+1.62%)
Jan 26, 2011 16.89 16.92 16.76 16.76 10,803,494 -0.06(-0.38%)
Jan 25, 2011 16.79 16.84 16.71 16.83 11,169,315 +0.02(+0.12%)
Jan 24, 2011 16.82 16.89 16.79 16.81 13,630,267 -0.04(-0.23%)
Jan 21, 2011 16.76 16.87 16.72 16.85 28,182,720 +0.15(+0.89%)
Jan 20, 2011 16.56 16.75 16.53 16.70 13,447,584 +0.14(+0.86%)
Jan 19, 2011 16.62 16.71 16.53 16.56 10,627,240 -0.10(-0.58%)
Jan 18, 2011 16.74 16.74 16.59 16.65 13,353,376 -0.05(-0.31%)
Jan 14, 2011 16.71 16.76 16.64 16.71 10,182,540 -0.04(-0.23%)
Jan 13, 2011 16.74 16.78 16.67 16.75 11,978,138 -0.03(-0.19%)
Jan 12, 2011 16.62 16.78 16.57 16.78 16,186,358 +0.22(+1.33%)
Jan 11, 2011 16.65 16.65 16.45 16.56 16,950,306 -0.08(-0.50%)
Jan 10, 2011 16.62 16.69 16.59 16.64 16,297,432 -0.04(-0.23%)
Jan 07, 2011 16.75 16.78 16.62 16.68 17,458,614 -0.03(-0.16%)
Jan 06, 2011 16.82 16.91 16.67 16.71 18,837,222 -0.14(-0.84%)
Jan 05, 2011 16.95 16.98 16.73 16.85 22,051,238 -0.07(-0.42%)
Jan 04, 2011 17.03 17.03 16.89 16.92 22,273,542 -0.07(-0.41%)
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.