Skip to main content

Bristol-Myers Squibb (NY: BMY )

81.13 +0.25 (+0.31%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 24.54 24.56 24.36 24.43 11,474,035 -0.14(-0.58%)
Nov 29, 2012 24.60 24.74 24.53 24.57 8,034,164 +0.07(+0.28%)
Nov 28, 2012 24.32 24.54 24.03 24.50 8,166,557 +0.09(+0.37%)
Nov 27, 2012 24.48 24.57 24.38 24.41 9,184,891 -0.09(-0.37%)
Nov 26, 2012 24.34 24.50 24.25 24.50 9,063,589 +0.08(+0.34%)
Nov 23, 2012 24.33 24.46 24.29 24.42 4,613,344 +0.16(+0.65%)
Nov 21, 2012 24.14 24.28 23.99 24.26 7,448,197 +0.19(+0.81%)
Nov 20, 2012 23.99 24.10 23.85 24.07 8,679,781 +0.09(+0.37%)
Nov 19, 2012 23.89 23.99 23.79 23.98 11,003,404 +0.24(+1.01%)
Nov 16, 2012 23.04 23.83 23.02 23.74 25,132,960 +0.67(+2.92%)
Nov 15, 2012 23.49 23.49 22.94 23.07 30,773,032 -0.50(-2.13%)
Nov 14, 2012 23.84 23.88 23.49 23.57 15,198,459 -0.29(-1.22%)
Nov 13, 2012 23.81 24.11 23.77 23.86 8,943,029 -0.05(-0.22%)
Nov 12, 2012 24.10 24.14 23.90 23.91 10,700,507 -0.22(-0.90%)
Nov 09, 2012 23.98 24.29 23.95 24.13 9,348,185 +0.08(+0.34%)
Nov 08, 2012 24.36 24.41 24.05 24.05 9,574,738 -0.37(-1.53%)
Nov 07, 2012 24.74 24.79 24.20 24.42 12,318,259 -0.49(-1.95%)
Nov 06, 2012 24.82 25.04 24.74 24.91 10,076,707 +0.13(+0.54%)
Nov 05, 2012 24.78 24.86 24.68 24.77 10,167,954 -0.07(-0.27%)
Nov 02, 2012 25.20 25.27 24.83 24.84 19,839,432 -0.22(-0.90%)
Nov 01, 2012 25.06 25.35 25.03 25.06 15,326,712 +0.17(+0.69%)
Oct 31, 2012 25.15 25.22 24.73 24.89 10,619,710 -0.28(-1.10%)
Oct 26, 2012 25.31 25.17 25.17 25.17 12,241,232 -0.08(-0.33%)
Oct 25, 2012 24.87 25.25 24.81 25.25 22,392,888 +0.51(+2.06%)
Oct 24, 2012 24.59 24.86 24.48 24.74 16,728,690 -0.14(-0.57%)
Oct 23, 2012 25.24 25.27 24.78 24.89 13,523,113 -0.43(-1.69%)
Oct 19, 2012 25.64 25.66 25.26 25.31 11,420,765 -0.36(-1.40%)
Oct 18, 2012 25.68 25.73 25.60 25.67 8,172,565 -0.07(-0.26%)
Oct 17, 2012 25.66 25.78 25.60 25.74 7,993,126 +0.19(+0.73%)
Oct 16, 2012 25.49 25.72 25.46 25.55 13,018,393 +0.15(+0.59%)
Oct 15, 2012 24.74 25.87 24.71 25.40 29,787,426 +0.63(+2.54%)
Oct 12, 2012 24.74 24.93 24.68 24.77 8,523,725 +0.10(+0.42%)
Oct 11, 2012 24.95 25.00 24.65 24.67 13,823,274 -0.23(-0.93%)
Oct 10, 2012 24.88 25.00 24.72 24.90 14,176,940 +0.02(+0.09%)
Oct 09, 2012 25.07 25.20 24.88 24.88 10,224,974 -0.25(-0.98%)
Oct 08, 2012 25.10 25.21 24.98 25.12 6,923,887 -0.06(-0.24%)
Oct 05, 2012 25.30 25.33 25.12 25.18 8,897,229 -0.04(-0.15%)
Oct 04, 2012 25.09 25.42 25.09 25.22 9,691,912 +0.10(+0.39%)
Oct 03, 2012 25.15 26.64 25.00 25.12 9,955,343 -0.04(-0.15%)
Oct 02, 2012 25.19 25.31 25.01 25.16 12,184,844 +0.03(+0.12%)
Oct 01, 2012 25.04 25.30 25.04 25.13 27,525,890 +0.12(+0.47%)
Sep 28, 2012 25.04 25.10 24.93 25.01 28,299,140 -0.07(-0.30%)
Sep 27, 2012 25.11 25.19 25.03 25.09 9,143,757 +0.14(+0.56%)
Sep 26, 2012 25.21 25.24 24.91 24.95 11,623,243 -0.23(-0.91%)
Sep 25, 2012 25.24 25.38 25.13 25.18 15,267,944 +0.07(+0.30%)
Sep 24, 2012 24.90 25.17 24.84 25.10 12,354,376 +0.19(+0.77%)
Sep 21, 2012 24.58 24.98 24.52 24.91 16,122,364 +0.39(+1.60%)
Sep 20, 2012 24.35 24.53 24.32 24.52 14,012,019 +0.13(+0.55%)
Sep 19, 2012 24.47 24.53 24.35 24.38 14,937,564 +0.00(+0.00%)
Sep 18, 2012 24.46 24.59 24.35 24.38 19,761,474 -0.13(-0.51%)
Sep 17, 2012 24.68 24.74 24.40 24.51 23,025,268 -0.13(-0.51%)
Sep 14, 2012 24.96 25.01 24.56 24.64 15,856,997 -0.35(-1.39%)
Sep 13, 2012 24.87 25.09 24.74 24.98 13,579,158 +0.08(+0.33%)
Sep 12, 2012 24.89 24.97 24.83 24.90 9,381,169 +0.03(+0.12%)
Sep 11, 2012 24.87 25.01 24.79 24.87 14,380,300 +0.31(+1.27%)
Sep 10, 2012 24.61 24.70 24.55 24.56 10,741,471 -0.12(-0.48%)
Sep 07, 2012 24.81 24.89 24.55 24.68 10,565,078 -0.15(-0.60%)
Sep 06, 2012 24.70 24.83 24.52 24.83 10,255,184 +0.31(+1.27%)
Sep 05, 2012 24.61 24.69 24.34 24.52 11,764,137 -0.04(-0.18%)
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.