Bristol-Myers Squibb (NY: BMY )

49.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 18.48 18.59 18.39 18.49 8,900,083 +0.03(+0.18%)
May 23, 2011 18.41 18.49 18.33 18.46 12,591,462 -0.11(-0.60%)
May 20, 2011 18.64 18.68 18.41 18.57 15,614,680 -0.15(-0.80%)
May 19, 2011 18.92 18.92 18.61 18.72 13,548,924 -0.17(-0.90%)
May 18, 2011 18.73 18.89 18.62 18.89 14,360,579 +0.14(+0.73%)
May 17, 2011 18.77 18.79 18.52 18.75 17,578,918 -0.09(-0.49%)
May 16, 2011 18.87 18.96 18.81 18.85 10,367,283 -0.01(-0.07%)
May 13, 2011 18.87 18.98 18.78 18.86 14,828,358 -0.07(-0.35%)
May 12, 2011 18.79 18.96 18.66 18.92 15,204,918 +0.10(+0.52%)
May 11, 2011 18.68 18.90 18.68 18.83 15,788,490 -0.03(-0.17%)
May 10, 2011 18.81 18.87 18.63 18.86 12,278,787 +0.06(+0.31%)
May 09, 2011 18.76 18.85 18.60 18.80 11,001,134 +0.05(+0.28%)
May 06, 2011 18.74 18.85 18.68 18.75 12,887,521 +0.10(+0.53%)
May 05, 2011 18.75 18.81 18.56 18.65 13,739,225 -0.14(-0.77%)
May 04, 2011 18.75 18.85 18.60 18.79 18,068,790 -0.08(-0.42%)
May 03, 2011 18.66 18.95 18.63 18.87 35,227,084 +0.25(+1.34%)
May 02, 2011 18.65 18.65 18.62 18.62 15,719,116 +0.23(+1.25%)
Apr 29, 2011 18.55 18.58 18.26 18.39 12,927,603 -0.12(-0.67%)
Apr 28, 2011 18.61 18.66 18.43 18.52 17,385,058 +0.01(+0.04%)
Apr 27, 2011 18.40 18.62 18.40 18.51 17,958,198 +0.10(+0.57%)
Apr 26, 2011 18.21 18.44 18.21 18.41 17,053,272 +0.25(+1.37%)
Apr 25, 2011 18.12 18.24 18.09 18.16 9,078,687 -0.05(-0.29%)
Apr 21, 2011 18.10 18.30 18.08 18.21 13,541,759 +0.08(+0.43%)
Apr 20, 2011 18.10 18.21 18.04 18.13 15,914,495 +0.16(+0.91%)
Apr 19, 2011 18.12 18.21 17.91 17.97 14,805,943 -0.09(-0.47%)
Apr 18, 2011 18.11 18.12 17.92 18.05 18,414,570 -0.20(-1.08%)
Apr 15, 2011 18.13 18.31 18.10 18.25 19,308,800 +0.18(+0.98%)
Apr 14, 2011 17.82 18.14 17.81 18.07 19,495,550 +0.18(+1.02%)
Apr 13, 2011 17.99 18.00 17.81 17.89 14,638,722 -0.07(-0.40%)
Apr 12, 2011 17.82 18.08 17.82 17.96 15,783,895 +0.03(+0.15%)
Apr 11, 2011 17.88 18.11 17.88 17.94 16,975,158 -0.07(-0.40%)
Apr 08, 2011 17.71 18.03 17.70 18.01 24,761,996 +0.28(+1.59%)
Apr 07, 2011 17.79 17.84 17.65 17.73 20,017,212 -0.07(-0.40%)
Apr 06, 2011 17.63 17.86 17.60 17.80 23,589,114 +0.21(+1.19%)
Apr 05, 2011 17.46 17.62 17.40 17.59 17,377,614 +0.10(+0.56%)
Apr 04, 2011 17.33 17.67 17.33 17.49 15,918,483 +0.17(+0.98%)
Apr 01, 2011 17.35 17.45 17.28 17.32 15,335,795 +0.02(+0.11%)
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%)
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.