Bristol-Myers Squibb (NY: BMY )

53.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 14.23 14.55 14.23 14.41 22,850,348 +0.20(+1.38%)
May 29, 2008 13.91 14.23 13.90 14.22 12,941,712 +0.25(+1.77%)
May 28, 2008 13.93 14.03 13.77 13.97 17,393,204 +0.05(+0.36%)
May 27, 2008 13.72 13.94 13.72 13.92 13,464,214 +0.20(+1.47%)
May 26, 2008 13.89 13.89 13.69 13.72 0 +0.00(+0.00%)
May 23, 2008 13.89 13.89 13.69 13.72 12,249,918 -0.16(-1.18%)
May 22, 2008 13.89 13.96 13.70 13.88 12,764,153 +0.09(+0.64%)
May 21, 2008 13.96 14.17 13.78 13.79 17,598,394 -0.17(-1.22%)
May 20, 2008 13.93 14.16 13.91 13.96 19,129,158 +0.00(+0.00%)
May 19, 2008 13.91 14.15 13.88 13.96 19,133,942 +0.09(+0.64%)
May 16, 2008 13.93 13.95 13.74 13.88 22,343,296 -0.02(-0.14%)
May 15, 2008 13.80 13.92 13.66 13.89 27,483,222 +0.23(+1.71%)
May 14, 2008 13.70 13.76 13.62 13.66 24,747,942 +0.00(+0.00%)
May 13, 2008 13.72 13.80 13.57 13.66 31,148,480 -0.02(-0.14%)
May 12, 2008 13.85 13.91 13.63 13.68 32,571,604 -0.05(-0.37%)
May 09, 2008 14.01 14.02 13.68 13.73 45,678,356 -0.68(-4.74%)
May 08, 2008 14.42 14.50 14.35 14.41 14,652,254 +0.02(+0.13%)
May 07, 2008 14.69 14.70 14.36 14.39 21,473,302 -0.27(-1.81%)
May 06, 2008 14.93 14.93 14.48 14.66 20,756,508 -0.04(-0.30%)
May 05, 2008 14.85 14.85 14.58 14.70 13,705,958 -0.06(-0.43%)
May 02, 2008 14.63 14.79 14.55 14.77 15,952,060 +0.26(+1.79%)
May 01, 2008 13.90 14.67 13.89 14.51 26,690,544 +0.61(+4.42%)
Apr 30, 2008 13.86 14.20 13.80 13.89 23,072,950 +0.03(+0.23%)
Apr 29, 2008 14.03 14.10 13.79 13.86 12,678,003 -0.15(-1.08%)
Apr 28, 2008 14.01 14.16 13.92 14.01 21,283,956 +0.01(+0.04%)
Apr 25, 2008 14.16 14.26 13.84 14.01 18,117,684 -0.04(-0.27%)
Apr 24, 2008 13.65 14.19 13.65 14.05 23,994,630 +0.51(+3.78%)
Apr 23, 2008 13.59 13.63 13.38 13.53 27,303,072 +0.05(+0.38%)
Apr 22, 2008 13.78 13.78 13.43 13.48 16,738,775 -0.33(-2.38%)
Apr 21, 2008 13.95 14.05 13.69 13.81 15,797,628 -0.16(-1.18%)
Apr 18, 2008 13.79 14.00 13.73 13.98 15,788,332 +0.32(+2.36%)
Apr 17, 2008 13.83 13.93 13.46 13.65 15,411,138 -0.25(-1.77%)
Apr 16, 2008 13.66 13.93 13.62 13.90 23,104,854 +0.34(+2.47%)
Apr 15, 2008 13.74 13.74 13.45 13.57 14,907,438 -0.06(-0.46%)
Apr 14, 2008 13.72 13.84 13.56 13.63 15,820,277 -0.09(-0.69%)
Apr 11, 2008 13.82 13.93 13.69 13.72 12,801,991 -0.25(-1.77%)
Apr 10, 2008 13.64 14.12 13.64 13.97 25,363,758 +0.37(+2.70%)
Apr 09, 2008 13.85 13.85 13.53 13.60 15,336,173 -0.21(-1.51%)
Apr 08, 2008 13.98 14.06 13.77 13.81 22,941,162 -0.10(-0.73%)
Apr 07, 2008 14.16 14.16 13.89 13.91 22,062,042 -0.12(-0.86%)
Apr 04, 2008 13.85 14.14 13.83 14.03 12,618,317 +0.19(+1.37%)
Apr 03, 2008 13.64 13.89 13.64 13.84 16,234,666 +0.15(+1.06%)
Apr 02, 2008 13.91 13.91 13.68 13.70 23,677,198 -0.33(-2.34%)
Apr 01, 2008 13.62 14.03 13.55 14.03 25,956,566 +0.56(+4.13%)
Mar 31, 2008 13.60 13.71 13.31 13.47 20,793,228 -0.11(-0.84%)
Mar 28, 2008 13.55 13.75 13.53 13.58 15,906,393 +0.11(+0.85%)
Mar 27, 2008 13.46 13.66 13.44 13.47 13,152,672 +0.06(+0.47%)
Mar 26, 2008 13.66 13.67 13.29 13.41 21,070,738 -0.25(-1.85%)
Mar 25, 2008 13.45 13.70 13.45 13.66 17,592,052 +0.21(+1.55%)
Mar 24, 2008 13.60 13.66 13.41 13.45 15,670,686 -0.12(-0.89%)
Mar 21, 2008 13.66 13.74 13.40 13.57 19,657,052 +0.00(+0.00%)
Mar 20, 2008 13.66 13.74 13.40 13.57 19,657,052 +0.00(+0.00%)
Mar 19, 2008 13.54 14.07 13.50 13.57 21,117,550 +0.07(+0.52%)
Mar 18, 2008 13.16 13.51 13.05 13.50 25,697,490 +0.56(+4.35%)
Mar 17, 2008 12.68 13.28 12.68 12.94 30,344,680 -0.11(-0.87%)
Mar 14, 2008 13.67 13.67 12.96 13.05 32,435,870 -0.49(-3.60%)
Mar 13, 2008 13.37 13.72 13.22 13.54 18,616,610 +0.03(+0.23%)
Mar 12, 2008 13.75 13.77 13.47 13.51 25,360,866 -0.23(-1.70%)
Mar 11, 2008 13.77 13.77 13.62 13.74 29,688,310 +0.25(+1.88%)
Mar 10, 2008 13.82 13.86 13.45 13.49 19,052,860 -0.35(-2.51%)
Mar 07, 2008 13.72 13.95 13.55 13.84 26,462,750 +0.07(+0.50%)
Mar 06, 2008 14.00 14.00 13.76 13.77 24,541,478 -0.27(-1.89%)
Mar 05, 2008 14.09 14.24 13.88 14.03 31,312,300 +0.03(+0.23%)
Mar 04, 2008 14.06 14.07 13.91 14.00 28,993,674 -0.16(-1.12%)
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.