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, 2013 33.56 34.17 33.55 33.98 15,499,457 +0.06(+0.17%)
Sep 27, 2013 34.21 34.30 33.70 33.92 11,596,726 -0.54(-1.56%)
Sep 26, 2013 34.22 34.57 34.16 34.46 5,637,119 +0.23(+0.69%)
Sep 25, 2013 34.32 34.33 34.15 34.22 9,242,707 -0.15(-0.45%)
Sep 24, 2013 34.04 34.60 33.96 34.38 9,718,102 +0.20(+0.58%)
Sep 23, 2013 34.22 34.23 33.76 34.18 7,843,681 -0.17(-0.49%)
Sep 20, 2013 34.92 34.94 34.27 34.35 13,574,847 -0.55(-1.58%)
Sep 19, 2013 34.15 34.93 34.05 34.90 14,776,751 +0.74(+2.17%)
Sep 18, 2013 33.39 34.24 33.34 34.16 14,165,495 +0.82(+2.47%)
Sep 17, 2013 33.11 33.38 33.10 33.33 7,947,304 +0.19(+0.58%)
Sep 16, 2013 32.88 33.35 31.98 33.14 13,894,249 +1.16(+3.63%)
Sep 13, 2013 32.08 32.08 31.78 31.98 6,273,910 -0.09(-0.27%)
Sep 12, 2013 31.72 32.13 31.66 32.07 8,927,855 +0.31(+0.97%)
Sep 11, 2013 31.28 31.78 31.18 31.76 8,865,077 +0.54(+1.74%)
Sep 10, 2013 31.19 31.29 31.01 31.22 6,338,170 +0.16(+0.52%)
Sep 09, 2013 30.80 31.08 30.80 31.06 9,716,428 +0.30(+0.98%)
Sep 06, 2013 30.70 30.98 30.56 30.76 9,861,344 +0.12(+0.41%)
Sep 05, 2013 30.78 30.78 30.34 30.63 8,576,600 -0.20(-0.64%)
Sep 04, 2013 30.65 30.84 30.51 30.83 9,391,061 +0.20(+0.65%)
Sep 03, 2013 30.84 30.92 30.50 30.63 6,857,156 +0.02(+0.07%)
Aug 30, 2013 30.69 30.70 30.40 30.61 8,118,956 -0.07(-0.24%)
Aug 29, 2013 30.79 30.98 30.62 30.68 5,921,305 -0.18(-0.57%)
Aug 28, 2013 30.61 30.96 30.37 30.86 8,269,611 +0.26(+0.86%)
Aug 27, 2013 30.84 30.88 30.47 30.59 8,160,788 -0.55(-1.77%)
Aug 26, 2013 31.01 31.23 30.90 31.14 9,567,877 +0.13(+0.43%)
Aug 23, 2013 30.66 31.09 30.59 31.01 9,090,042 +0.43(+1.39%)
Aug 22, 2013 30.37 30.70 30.18 30.59 6,261,325 +0.25(+0.82%)
Aug 21, 2013 30.47 30.63 30.26 30.34 9,248,033 -0.18(-0.60%)
Aug 20, 2013 30.80 31.03 30.52 30.52 8,267,229 -0.28(-0.91%)
Aug 19, 2013 30.46 31.01 30.44 30.80 9,467,629 +0.20(+0.65%)
Aug 16, 2013 30.73 30.94 30.29 30.60 11,556,997 -0.22(-0.71%)
Aug 15, 2013 31.25 31.29 30.62 30.82 9,844,186 -0.70(-2.21%)
Aug 14, 2013 31.70 32.08 31.50 31.52 6,938,040 -0.29(-0.92%)
Aug 13, 2013 31.59 31.84 31.39 31.81 8,482,695 +0.16(+0.51%)
Aug 12, 2013 31.86 31.90 31.58 31.65 8,409,162 -0.43(-1.33%)
Aug 09, 2013 32.15 32.38 31.93 32.08 5,705,682 -0.23(-0.70%)
Aug 08, 2013 32.32 32.44 31.86 32.30 8,072,780 +0.19(+0.59%)
Aug 07, 2013 32.28 32.36 32.08 32.11 6,405,298 -0.29(-0.91%)
Aug 06, 2013 32.11 32.59 31.90 32.41 9,154,194 +0.38(+1.19%)
Aug 05, 2013 32.09 32.30 31.86 32.03 8,138,737 -0.16(-0.50%)
Aug 02, 2013 32.36 32.51 32.13 32.19 8,420,233 -0.11(-0.34%)
Aug 01, 2013 32.08 32.47 31.91 32.30 10,491,640 +0.55(+1.73%)
Jul 31, 2013 31.85 32.05 31.71 31.75 10,843,985 -0.07(-0.21%)
Jul 30, 2013 32.32 32.34 31.60 31.81 13,397,948 -0.32(-0.98%)
Jul 29, 2013 32.38 32.54 32.08 32.13 12,087,734 -0.34(-1.04%)
Jul 26, 2013 32.17 32.50 31.68 32.47 11,201,898 +0.21(+0.66%)
Jul 25, 2013 32.18 33.37 31.94 32.25 17,728,396 -0.48(-1.48%)
Jul 24, 2013 33.19 33.33 32.68 32.74 7,133,326 -0.44(-1.33%)
Jul 23, 2013 33.05 33.27 32.83 33.18 9,522,817 +0.14(+0.42%)
Jul 22, 2013 32.42 33.04 32.41 33.04 9,954,291 +0.59(+1.83%)
Jul 19, 2013 32.30 32.55 31.96 32.44 12,426,451 +0.18(+0.55%)
Jul 18, 2013 32.76 32.77 32.19 32.27 11,113,453 -0.51(-1.55%)
Jul 17, 2013 33.17 33.31 32.68 32.77 7,139,480 -0.26(-0.78%)
Jul 16, 2013 33.16 33.42 32.96 33.03 6,150,304 -0.12(-0.38%)
Jul 15, 2013 33.52 33.54 33.07 33.16 8,066,621 -0.48(-1.42%)
Jul 12, 2013 33.52 33.78 33.22 33.63 11,707,206 -0.16(-0.48%)
Jul 11, 2013 33.41 33.88 33.32 33.80 11,677,576 +0.86(+2.61%)
Jul 10, 2013 32.64 33.08 32.64 32.94 7,183,371 +0.23(+0.72%)
Jul 09, 2013 32.51 32.81 32.41 32.70 8,309,562 +0.42(+1.30%)
Jul 08, 2013 32.35 32.61 32.23 32.28 9,204,938 -0.15(-0.48%)
Jul 05, 2013 32.11 32.49 31.87 32.44 7,445,810 +0.63(+1.99%)
Jul 03, 2013 32.27 32.27 31.54 31.81 9,897,114 -0.49(-1.52%)
Jul 02, 2013 32.61 32.97 32.21 32.30 14,332,132 -0.35(-1.08%)
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.