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 (%)
Feb 28, 2013 27.97 28.11 27.85 27.98 12,327,102 -0.10(-0.35%)
Feb 27, 2013 27.56 28.17 27.48 28.08 9,738,658 +0.54(+1.95%)
Feb 26, 2013 27.65 27.83 27.49 27.54 8,843,045 +0.04(+0.14%)
Feb 25, 2013 27.99 28.07 27.50 27.50 10,279,352 -0.42(-1.52%)
Feb 22, 2013 27.78 27.98 27.78 27.93 6,643,597 +0.16(+0.57%)
Feb 21, 2013 27.71 27.83 27.63 27.77 9,329,462 +0.00(+0.00%)
Feb 20, 2013 27.89 27.99 27.75 27.77 7,630,515 -0.19(-0.68%)
Feb 19, 2013 27.68 27.99 27.68 27.96 7,290,475 +0.27(+0.98%)
Feb 15, 2013 27.77 27.87 27.61 27.68 9,305,648 +0.00(+0.00%)
Feb 14, 2013 27.29 27.77 27.27 27.68 9,789,468 +0.35(+1.27%)
Feb 13, 2013 27.61 27.65 27.27 27.33 15,795,121 -0.30(-1.10%)
Feb 12, 2013 27.93 27.97 27.64 27.64 8,846,373 -0.31(-1.11%)
Feb 11, 2013 27.89 28.06 27.85 27.95 7,028,110 -0.08(-0.27%)
Feb 08, 2013 27.62 28.02 27.61 28.02 11,182,049 +0.41(+1.48%)
Feb 07, 2013 27.68 27.83 27.46 27.61 10,610,561 -0.05(-0.16%)
Feb 06, 2013 27.55 27.80 27.54 27.66 20,128,936 +0.02(+0.08%)
Feb 04, 2013 27.61 27.85 27.53 27.64 11,313,898 -0.30(-1.06%)
Feb 01, 2013 27.56 27.98 27.50 27.93 15,611,178 +0.58(+2.13%)
Jan 31, 2013 27.61 27.74 27.07 27.35 18,854,054 -0.36(-1.31%)
Jan 30, 2013 27.64 27.75 27.51 27.71 14,513,620 +0.06(+0.22%)
Jan 29, 2013 27.42 27.74 27.40 27.65 12,555,529 +0.10(+0.36%)
Jan 28, 2013 27.38 27.67 27.27 27.55 17,225,608 -0.21(-0.76%)
Jan 25, 2013 27.14 27.78 27.13 27.77 26,480,432 +0.67(+2.46%)
Jan 24, 2013 26.44 27.22 26.41 27.10 28,321,394 +0.69(+2.61%)
Jan 23, 2013 26.30 26.42 26.19 26.41 16,846,548 +0.04(+0.14%)
Jan 22, 2013 26.01 26.38 25.97 26.37 12,252,609 +0.30(+1.13%)
Jan 18, 2013 25.89 26.09 25.81 26.08 9,810,598 +0.14(+0.55%)
Jan 17, 2013 26.05 26.08 25.87 25.93 8,835,970 -0.05(-0.17%)
Jan 16, 2013 25.88 26.03 25.87 25.98 8,296,483 +0.02(+0.09%)
Jan 15, 2013 25.75 26.01 25.75 25.96 10,795,739 +0.06(+0.23%)
Jan 14, 2013 25.83 25.96 25.81 25.90 7,398,784 +0.07(+0.26%)
Jan 11, 2013 25.74 25.90 25.69 25.83 9,305,668 +0.03(+0.12%)
Jan 10, 2013 25.54 25.81 25.50 25.80 10,496,224 +0.31(+1.22%)
Jan 09, 2013 25.35 25.50 25.27 25.49 15,515,966 +0.14(+0.57%)
Jan 08, 2013 25.25 25.47 25.24 25.34 12,753,045 +0.07(+0.27%)
Jan 07, 2013 25.18 25.38 25.13 25.28 7,991,585 +0.04(+0.15%)
Jan 04, 2013 25.22 25.30 25.04 25.24 11,405,972 +0.08(+0.33%)
Jan 03, 2013 24.77 25.19 24.68 25.16 13,585,671 +0.40(+1.62%)
Jan 02, 2013 24.75 24.80 24.60 24.75 16,059,006 +0.36(+1.49%)
Dec 31, 2012 24.21 24.50 24.08 24.39 16,555,441 +0.51(+2.13%)
Dec 28, 2012 23.90 24.14 23.86 23.88 8,668,667 -0.18(-0.75%)
Dec 27, 2012 24.17 24.22 23.84 24.06 9,159,626 -0.16(-0.65%)
Dec 26, 2012 24.32 24.33 24.11 24.22 5,483,844 -0.08(-0.34%)
Dec 24, 2012 24.27 24.37 24.20 24.30 3,747,760 -0.07(-0.31%)
Dec 21, 2012 24.25 24.44 24.09 24.38 18,434,026 -0.01(-0.03%)
Dec 20, 2012 24.35 24.43 24.21 24.38 9,718,780 +0.00(+0.00%)
Dec 19, 2012 24.70 24.74 24.35 24.38 11,841,630 -0.34(-1.36%)
Dec 18, 2012 24.57 24.78 24.46 24.72 22,168,022 +0.16(+0.67%)
Dec 17, 2012 24.50 24.68 24.45 24.56 13,589,960 +0.05(+0.21%)
Dec 14, 2012 24.40 24.62 24.38 24.50 10,188,918 -0.04(-0.18%)
Dec 13, 2012 24.80 24.86 24.48 24.55 12,162,183 -0.31(-1.26%)
Dec 12, 2012 24.99 25.12 24.77 24.86 14,909,298 +0.10(+0.42%)
Dec 11, 2012 24.62 24.88 24.55 24.76 9,999,946 +0.19(+0.79%)
Dec 10, 2012 24.33 24.60 24.30 24.56 9,223,863 +0.19(+0.77%)
Dec 07, 2012 24.33 24.50 24.23 24.38 9,722,364 -0.12(-0.49%)
Dec 06, 2012 24.53 24.62 24.36 24.50 7,400,951 -0.05(-0.21%)
Dec 05, 2012 24.49 24.66 24.40 24.55 11,176,947 +0.07(+0.27%)
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.