Bristol-Myers Squibb (NY: BMY )

49.37 -0.37 (-0.74%)
Streaming Delayed Price Updated: 2:02 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 11.39 11.43 11.21 11.34 31,926,582 +0.03(+0.26%)
Apr 29, 2009 11.64 11.66 11.12 11.31 38,369,364 -0.30(-2.54%)
Apr 28, 2009 12.08 12.12 11.58 11.61 34,165,224 -0.53(-4.33%)
Apr 27, 2009 12.18 12.26 12.05 12.13 22,591,056 +0.26(+2.19%)
Apr 24, 2009 11.93 11.99 11.81 11.87 24,409,596 -0.04(-0.35%)
Apr 23, 2009 11.74 11.94 11.67 11.92 20,895,032 +0.21(+1.82%)
Apr 22, 2009 11.77 11.82 11.57 11.70 18,978,580 -0.11(-0.95%)
Apr 21, 2009 11.89 12.06 11.69 11.82 19,898,236 -0.09(-0.74%)
Apr 20, 2009 11.99 12.20 11.86 11.90 20,510,024 -0.31(-2.52%)
Apr 17, 2009 12.18 12.33 12.02 12.21 21,411,548 +0.19(+1.57%)
Apr 16, 2009 12.08 12.10 11.79 12.02 22,513,848 +0.02(+0.15%)
Apr 15, 2009 11.70 12.03 11.67 12.00 19,052,016 +0.28(+2.42%)
Apr 14, 2009 11.87 11.96 11.62 11.72 23,060,568 -0.18(-1.49%)
Apr 13, 2009 11.86 12.03 11.85 11.90 15,467,381 -0.02(-0.20%)
Apr 09, 2009 12.27 12.27 11.81 11.92 22,150,970 -0.14(-1.13%)
Apr 08, 2009 11.86 12.14 11.76 12.06 18,855,254 +0.07(+0.59%)
Apr 07, 2009 11.97 12.10 11.91 11.99 19,729,114 -0.13(-1.07%)
Apr 06, 2009 12.15 12.35 11.96 12.12 26,432,498 +0.20(+1.69%)
Apr 03, 2009 12.18 13.05 11.77 11.92 36,760,860 -0.69(-5.44%)
Apr 02, 2009 13.19 13.19 12.54 12.60 35,388,364 -0.38(-2.91%)
Apr 01, 2009 12.69 13.03 12.47 12.98 42,945,624 +0.21(+1.67%)
Mar 31, 2009 12.59 12.92 12.24 12.77 42,044,644 +0.52(+4.28%)
Mar 30, 2009 11.85 12.50 11.85 12.24 36,352,244 -0.04(-0.33%)
Mar 26, 2009 12.31 12.41 12.09 12.28 23,832,246 +0.02(+0.14%)
Mar 25, 2009 12.24 12.49 12.09 12.27 22,559,492 +0.14(+1.15%)
Mar 24, 2009 12.26 12.29 12.07 12.13 33,607,732 -0.23(-1.89%)
Mar 23, 2009 12.08 12.37 12.08 12.36 24,309,264 +0.43(+3.56%)
Mar 20, 2009 12.14 12.21 11.81 11.93 30,492,398 -0.20(-1.66%)
Mar 19, 2009 12.43 12.47 11.95 12.13 21,231,434 -0.20(-1.63%)
Mar 18, 2009 12.31 12.57 12.07 12.34 26,574,446 +0.07(+0.57%)
Mar 17, 2009 11.95 12.27 11.85 12.27 19,659,154 +0.31(+2.63%)
Mar 16, 2009 12.32 12.50 11.95 11.95 25,309,354 -0.25(-2.05%)
Mar 13, 2009 12.23 12.23 11.92 12.20 0 +0.10(+0.82%)
Mar 12, 2009 11.35 12.16 11.26 12.10 39,434,368 +0.76(+6.67%)
Mar 11, 2009 11.88 12.01 11.31 11.35 33,571,432 -0.44(-3.71%)
Mar 10, 2009 11.31 11.79 11.22 11.78 48,155,568 +0.71(+6.42%)
Mar 09, 2009 10.93 11.18 10.72 11.07 45,311,760 +0.38(+3.60%)
Mar 06, 2009 10.37 10.79 10.33 10.69 0 +0.38(+3.73%)
Mar 05, 2009 10.59 10.59 10.21 10.30 28,751,328 -0.47(-4.33%)
Mar 04, 2009 10.41 10.91 10.19 10.77 39,828,424 +0.41(+3.99%)
Mar 02, 2009 10.53 10.72 10.34 10.36 34,574,952 -0.37(-3.42%)
Feb 27, 2009 10.95 11.09 10.70 10.72 0 -0.60(-5.30%)
Feb 26, 2009 12.06 12.14 11.29 11.32 35,899,564 -0.60(-5.03%)
Feb 25, 2009 11.88 12.15 11.65 11.92 28,174,504 +0.06(+0.54%)
Feb 24, 2009 11.65 11.90 11.60 11.86 23,869,598 +0.28(+2.41%)
Feb 23, 2009 11.58 11.98 11.54 11.58 20,068,562 -0.29(-2.41%)
Feb 20, 2009 11.79 12.00 11.71 11.86 0 -0.08(-0.68%)
Feb 19, 2009 12.29 12.31 11.90 11.95 24,319,776 -0.24(-1.96%)
Feb 18, 2009 12.43 12.46 12.05 12.18 24,816,184 -0.19(-1.55%)
Feb 17, 2009 12.49 12.55 12.31 12.38 27,709,282 -0.29(-2.30%)
Feb 13, 2009 12.91 13.22 12.56 12.67 25,782,668 -0.45(-3.42%)
Feb 12, 2009 13.12 13.13 12.69 13.12 22,765,040 -0.06(-0.49%)
Feb 11, 2009 13.07 13.23 12.94 13.18 22,841,154 +0.21(+1.62%)
Feb 10, 2009 13.37 13.48 12.92 12.97 24,467,678 -0.47(-3.51%)
Feb 09, 2009 13.45 13.52 13.17 13.44 14,625,246 +0.01(+0.04%)
Feb 06, 2009 13.63 13.85 13.20 13.44 21,510,846 +0.18(+1.36%)
Feb 05, 2009 13.17 13.30 13.08 13.26 32,849,082 +0.02(+0.13%)
Feb 04, 2009 13.46 13.63 13.17 13.24 24,724,572 -0.16(-1.17%)
Feb 03, 2009 13.13 13.54 12.84 13.40 36,576,232 +0.59(+4.59%)
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.