Skip to main content

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 (%)
Jan 31, 2013 25.67 25.78 25.16 25.42 20,286,250 -0.34(-1.31%)
Jan 30, 2013 25.69 25.79 25.57 25.76 15,616,106 +0.06(+0.22%)
Jan 29, 2013 25.48 25.78 25.47 25.70 13,509,274 +0.09(+0.36%)
Jan 28, 2013 25.45 25.71 25.35 25.61 18,534,102 -0.20(-0.76%)
Jan 25, 2013 25.22 25.82 25.22 25.81 28,491,942 +0.62(+2.46%)
Jan 24, 2013 24.58 25.30 24.55 25.19 30,472,748 +0.64(+2.61%)
Jan 23, 2013 24.44 24.55 24.34 24.55 18,126,248 +0.04(+0.14%)
Jan 22, 2013 24.17 24.52 24.14 24.51 13,183,343 +0.27(+1.13%)
Jan 18, 2013 24.06 24.25 23.98 24.24 10,555,832 +0.13(+0.55%)
Jan 17, 2013 24.21 24.24 24.04 24.10 9,507,169 -0.04(-0.17%)
Jan 16, 2013 24.05 24.20 24.04 24.15 8,926,701 +0.02(+0.09%)
Jan 15, 2013 23.94 24.17 23.93 24.12 11,615,806 +0.06(+0.23%)
Jan 14, 2013 24.01 24.12 23.99 24.07 7,960,812 +0.06(+0.26%)
Jan 11, 2013 23.92 24.08 23.88 24.01 10,012,546 +0.03(+0.12%)
Jan 10, 2013 23.74 23.99 23.70 23.98 11,293,540 +0.29(+1.22%)
Jan 09, 2013 23.56 23.70 23.48 23.69 16,694,592 +0.13(+0.57%)
Jan 08, 2013 23.46 23.67 23.46 23.56 13,721,794 +0.06(+0.27%)
Jan 07, 2013 23.40 23.59 23.36 23.49 8,598,644 +0.04(+0.15%)
Jan 04, 2013 23.44 23.51 23.27 23.46 12,272,394 +0.08(+0.33%)
Jan 03, 2013 23.02 23.41 22.94 23.38 14,617,668 +0.37(+1.62%)
Jan 02, 2013 23.00 23.05 22.86 23.01 17,278,882 +0.34(+1.49%)
Dec 31, 2012 22.50 22.77 22.38 22.67 17,813,028 +0.47(+2.13%)
Dec 28, 2012 22.22 22.44 22.18 22.20 9,327,158 -0.17(-0.75%)
Dec 27, 2012 22.46 22.51 22.16 22.36 9,855,411 -0.15(-0.65%)
Dec 26, 2012 22.60 22.61 22.40 22.51 5,900,409 -0.08(-0.34%)
Dec 24, 2012 22.56 22.65 22.49 22.59 4,032,448 -0.07(-0.31%)
Dec 21, 2012 22.54 22.71 22.39 22.66 19,834,314 -0.01(-0.03%)
Dec 20, 2012 22.63 22.70 22.50 22.66 10,457,040 +0.00(+0.00%)
Dec 19, 2012 22.95 22.99 22.63 22.66 12,741,146 -0.31(-1.36%)
Dec 18, 2012 22.84 23.03 22.73 22.98 23,851,954 +0.15(+0.67%)
Dec 17, 2012 22.77 22.93 22.72 22.82 14,622,283 +0.05(+0.21%)
Dec 14, 2012 22.68 22.88 22.66 22.77 10,962,891 -0.04(-0.18%)
Dec 13, 2012 23.05 23.10 22.75 22.82 13,086,049 -0.29(-1.26%)
Dec 12, 2012 23.23 23.34 23.02 23.11 16,041,841 +0.10(+0.42%)
Dec 11, 2012 22.88 23.12 22.82 23.01 10,759,564 +0.18(+0.79%)
Dec 10, 2012 22.61 22.86 22.59 22.83 9,924,527 +0.17(+0.77%)
Dec 07, 2012 22.61 22.77 22.52 22.66 10,460,896 -0.11(-0.49%)
Dec 06, 2012 22.79 22.88 22.64 22.77 7,963,143 -0.05(-0.21%)
Dec 05, 2012 22.76 22.92 22.68 22.82 12,025,973 +0.06(+0.28%)
Dec 04, 2012 22.78 22.84 22.56 22.75 10,434,535 +0.05(+0.21%)
Nov 30, 2012 22.81 22.82 22.64 22.70 12,345,628 -0.13(-0.58%)
Nov 29, 2012 22.86 22.99 22.79 22.84 8,644,457 +0.06(+0.27%)
Nov 28, 2012 22.60 22.81 22.34 22.77 8,786,907 +0.08(+0.37%)
Nov 27, 2012 22.75 22.84 22.66 22.69 9,882,596 -0.08(-0.37%)
Nov 26, 2012 22.62 22.77 22.54 22.77 9,752,079 +0.08(+0.34%)
Nov 23, 2012 22.61 22.73 22.58 22.70 4,963,784 +0.15(+0.65%)
Nov 21, 2012 22.44 22.56 22.29 22.55 8,013,979 +0.18(+0.81%)
Nov 20, 2012 22.30 22.40 22.17 22.37 9,339,116 +0.08(+0.37%)
Nov 19, 2012 22.20 22.30 22.11 22.29 11,839,247 +0.22(+1.01%)
Nov 16, 2012 21.42 22.15 21.40 22.06 27,042,114 +0.63(+2.92%)
Nov 15, 2012 21.83 21.83 21.32 21.44 33,110,618 -0.47(-2.13%)
Nov 14, 2012 22.16 22.20 21.83 21.90 16,352,967 -0.27(-1.22%)
Nov 13, 2012 22.13 22.40 22.09 22.18 9,622,361 -0.05(-0.22%)
Nov 12, 2012 22.40 22.44 22.21 22.22 11,513,341 -0.20(-0.90%)
Nov 09, 2012 22.29 22.57 22.26 22.43 10,058,294 +0.08(+0.34%)
Nov 08, 2012 22.64 22.69 22.35 22.35 10,302,056 -0.35(-1.53%)
Nov 07, 2012 23.00 23.04 22.50 22.70 13,253,981 -0.45(-1.95%)
Nov 06, 2012 23.07 23.27 22.99 23.15 10,842,156 +0.13(+0.54%)
Nov 05, 2012 23.03 23.11 22.94 23.02 10,940,334 -0.06(-0.27%)
Nov 02, 2012 23.42 23.48 23.08 23.09 21,346,480 -0.21(-0.90%)
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.