Skip to main content

Bristol-Myers Squibb (NY: BMY )

54.23 +0.98 (+1.84%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 21.02 21.70 20.93 21.34 23,721,494 +0.18(+0.84%)
Sep 29, 2011 21.17 21.36 20.90 21.17 23,784,596 +0.19(+0.91%)
Sep 28, 2011 21.19 21.35 20.94 20.97 20,131,672 -0.27(-1.28%)
Sep 27, 2011 21.41 21.42 21.17 21.25 21,522,586 +0.20(+0.97%)
Sep 26, 2011 21.19 21.25 20.91 21.04 27,918,478 +0.03(+0.16%)
Sep 23, 2011 20.65 21.19 20.17 21.01 28,895,418 +0.18(+0.88%)
Sep 22, 2011 20.61 21.00 20.53 20.83 34,058,848 -0.22(-1.07%)
Sep 21, 2011 21.44 21.61 21.05 21.05 20,624,792 -0.37(-1.72%)
Sep 20, 2011 21.03 21.52 20.86 21.42 27,309,108 +0.52(+2.51%)
Sep 19, 2011 20.76 21.04 20.73 20.89 26,705,482 +0.13(+0.62%)
Sep 16, 2011 20.42 20.76 20.38 20.76 23,163,450 +0.39(+1.90%)
Sep 15, 2011 20.30 20.38 20.17 20.38 11,378,169 +0.22(+1.11%)
Sep 14, 2011 20.25 20.36 19.93 20.15 16,902,356 +0.05(+0.27%)
Sep 13, 2011 20.00 20.14 19.87 20.10 13,254,754 +0.07(+0.37%)
Sep 12, 2011 19.61 20.03 19.52 20.02 19,045,942 +0.19(+0.96%)
Sep 09, 2011 20.08 20.23 19.70 19.83 20,446,570 -0.46(-2.28%)
Sep 08, 2011 20.12 20.50 20.10 20.29 17,706,120 -0.05(-0.23%)
Sep 07, 2011 20.10 20.38 19.99 20.34 19,161,272 +0.46(+2.29%)
Sep 06, 2011 19.40 19.96 19.29 19.89 26,370,394 +0.16(+0.79%)
Sep 02, 2011 20.00 20.16 19.70 19.73 21,948,932 -0.46(-2.29%)
Sep 01, 2011 20.23 20.40 20.13 20.19 18,171,164 -0.04(-0.20%)
Aug 31, 2011 19.93 20.35 19.91 20.23 24,866,198 +0.43(+2.16%)
Aug 30, 2011 19.81 19.93 19.57 19.80 23,662,684 -0.12(-0.58%)
Aug 29, 2011 19.93 20.01 19.79 19.92 18,841,330 +0.39(+1.98%)
Aug 26, 2011 19.31 19.65 18.96 19.53 15,975,089 +0.16(+0.84%)
Aug 25, 2011 19.65 19.65 19.25 19.37 15,258,941 -0.29(-1.49%)
Aug 24, 2011 19.50 19.69 19.42 19.66 18,978,976 +0.10(+0.52%)
Aug 23, 2011 19.17 19.57 19.15 19.56 18,019,698 +0.48(+2.53%)
Aug 22, 2011 19.25 19.48 19.00 19.08 19,584,622 +0.12(+0.61%)
Aug 19, 2011 18.81 19.21 18.78 18.96 24,123,658 +0.02(+0.11%)
Aug 18, 2011 19.06 19.18 18.77 18.94 24,076,896 -0.45(-2.31%)
Aug 17, 2011 19.38 19.53 19.26 19.39 12,826,107 +0.08(+0.42%)
Aug 16, 2011 19.18 19.46 18.95 19.31 16,723,163 +0.15(+0.78%)
Aug 15, 2011 19.15 19.18 18.89 19.16 15,876,540 +0.14(+0.71%)
Aug 12, 2011 19.06 19.16 18.82 19.02 20,262,150 +0.12(+0.61%)
Aug 11, 2011 18.20 19.08 18.17 18.91 31,490,394 +0.91(+5.06%)
Aug 10, 2011 18.27 18.48 17.93 18.00 33,976,312 -0.44(-2.36%)
Aug 09, 2011 18.15 18.46 17.47 18.43 35,578,008 +0.49(+2.73%)
Aug 08, 2011 18.15 18.49 17.93 17.94 47,550,244 -0.71(-3.83%)
Aug 05, 2011 18.63 18.91 18.10 18.66 28,612,568 +0.17(+0.92%)
Aug 04, 2011 19.04 19.04 18.47 18.49 24,280,324 -0.75(-3.92%)
Aug 03, 2011 19.09 19.25 18.87 19.24 23,534,578 +0.17(+0.89%)
Aug 02, 2011 19.58 19.71 19.06 19.07 23,250,706 -0.35(-1.79%)
Aug 01, 2011 19.76 19.78 19.21 19.42 20,699,946 -0.07(-0.38%)
Jul 29, 2011 19.61 19.69 19.42 19.49 16,342,488 -0.27(-1.34%)
Jul 28, 2011 19.53 19.96 19.53 19.76 22,563,702 +0.30(+1.54%)
Jul 27, 2011 19.69 19.77 19.44 19.46 18,790,646 -0.29(-1.48%)
Jul 26, 2011 19.85 19.88 19.70 19.75 12,886,084 -0.12(-0.58%)
Jul 25, 2011 19.87 20.07 19.83 19.87 11,976,753 -0.19(-0.95%)
Jul 22, 2011 20.12 20.14 19.96 20.06 10,677,972 -0.05(-0.24%)
Jul 21, 2011 19.76 20.22 19.74 20.10 18,869,546 +0.46(+2.32%)
Jul 20, 2011 19.60 19.80 19.52 19.65 14,243,865 +0.05(+0.28%)
Jul 19, 2011 19.53 19.68 19.49 19.59 16,286,282 +0.10(+0.52%)
Jul 18, 2011 19.57 19.64 19.38 19.49 14,457,389 -0.21(-1.07%)
Jul 15, 2011 19.79 19.83 19.56 19.70 16,666,436 -0.09(-0.45%)
Jul 14, 2011 19.73 19.92 19.61 19.79 12,587,616 +0.05(+0.24%)
Jul 13, 2011 19.79 19.97 19.67 19.74 12,806,516 +0.01(+0.07%)
Jul 12, 2011 19.59 19.80 19.55 19.73 13,798,401 +0.08(+0.42%)
Jul 11, 2011 19.66 19.74 19.57 19.65 10,701,009 -0.16(-0.79%)
Jul 08, 2011 19.90 19.95 19.69 19.80 13,727,849 -0.17(-0.85%)
Jul 07, 2011 19.97 20.00 19.83 19.97 16,893,772 +0.10(+0.51%)
Jul 06, 2011 19.81 19.91 19.77 19.87 13,135,410 +0.04(+0.21%)
Jul 05, 2011 19.74 19.87 19.72 19.83 13,357,192 +0.01(+0.03%)
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.