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 (%)
Mar 31, 2009 14.32 14.70 13.92 14.52 36,958,452 +0.60(+4.28%)
Mar 30, 2009 13.48 14.22 13.48 13.93 31,954,668 -0.05(-0.33%)
Mar 26, 2009 14.00 14.12 13.76 13.97 20,949,228 +0.02(+0.14%)
Mar 25, 2009 13.93 14.21 13.75 13.95 19,830,442 +0.16(+1.15%)
Mar 24, 2009 13.95 13.98 13.74 13.79 29,542,164 -0.26(-1.88%)
Mar 23, 2009 13.74 14.07 13.74 14.06 21,368,542 +0.48(+3.56%)
Mar 20, 2009 13.81 13.89 13.43 13.58 26,803,694 -0.23(-1.66%)
Mar 19, 2009 14.14 14.19 13.59 13.80 18,663,042 -0.23(-1.63%)
Mar 18, 2009 14.00 14.30 13.74 14.03 23,359,702 +0.08(+0.57%)
Mar 17, 2009 13.59 13.95 13.48 13.95 17,280,960 +0.36(+2.63%)
Mar 16, 2009 14.01 14.23 13.59 13.60 22,247,650 -0.28(-2.05%)
Mar 13, 2009 13.91 13.91 13.56 13.88 0 +0.11(+0.82%)
Mar 12, 2009 12.91 13.83 12.81 13.77 34,663,944 +0.86(+6.67%)
Mar 11, 2009 13.52 13.66 12.87 12.91 29,510,252 -0.50(-3.71%)
Mar 10, 2009 12.87 13.41 12.76 13.40 42,330,128 +0.81(+6.42%)
Mar 09, 2009 12.44 12.72 12.20 12.60 39,830,340 +0.44(+3.60%)
Mar 06, 2009 11.80 12.27 11.75 12.16 0 +0.44(+3.73%)
Mar 05, 2009 12.05 12.05 11.61 11.72 25,273,244 -0.53(-4.33%)
Mar 04, 2009 11.84 12.42 11.60 12.25 35,010,328 +0.47(+3.99%)
Mar 02, 2009 11.98 12.19 11.77 11.78 30,392,378 -0.42(-3.42%)
Feb 27, 2009 12.46 12.62 12.18 12.20 0 -0.68(-5.30%)
Feb 26, 2009 13.72 13.81 12.85 12.88 31,556,746 -0.68(-5.03%)
Feb 25, 2009 13.52 13.82 13.26 13.56 24,766,198 +0.07(+0.54%)
Feb 24, 2009 13.26 13.54 13.19 13.49 20,982,064 +0.32(+2.41%)
Feb 23, 2009 13.18 13.63 13.13 13.17 17,640,842 -0.32(-2.41%)
Feb 20, 2009 13.41 13.66 13.32 13.50 0 -0.09(-0.68%)
Feb 19, 2009 13.98 14.00 13.54 13.59 21,377,782 -0.27(-1.96%)
Feb 18, 2009 14.14 14.18 13.71 13.86 21,814,138 -0.22(-1.55%)
Feb 17, 2009 14.21 14.27 14.01 14.08 24,357,256 -0.33(-2.30%)
Feb 13, 2009 14.69 15.04 14.29 14.41 22,663,706 -0.51(-3.42%)
Feb 12, 2009 14.93 14.94 14.43 14.92 20,011,124 -0.07(-0.49%)
Feb 11, 2009 14.87 15.05 14.72 14.99 20,078,030 +0.24(+1.62%)
Feb 10, 2009 15.21 15.33 14.70 14.76 21,507,792 -0.54(-3.51%)
Feb 09, 2009 15.30 15.38 14.99 15.29 12,856,011 +0.01(+0.04%)
Feb 06, 2009 15.50 15.76 15.02 15.29 18,908,652 +0.21(+1.36%)
Feb 05, 2009 14.98 15.13 14.88 15.08 28,875,288 +0.02(+0.13%)
Feb 04, 2009 15.31 15.50 14.98 15.06 21,733,610 -0.18(-1.17%)
Feb 03, 2009 14.94 15.40 14.61 15.24 32,151,558 +0.67(+4.59%)
Feb 02, 2009 14.25 15.10 14.13 14.57 37,418,204 +0.38(+2.71%)
Jan 30, 2009 14.43 14.54 14.08 14.19 0 -0.27(-1.88%)
Jan 29, 2009 14.91 14.91 14.32 14.46 22,281,434 -0.36(-2.46%)
Jan 28, 2009 15.64 15.72 14.72 14.82 33,725,220 -0.50(-3.29%)
Jan 27, 2009 15.19 15.64 15.05 15.33 40,245,520 +0.58(+3.95%)
Jan 26, 2009 15.13 15.15 14.61 14.74 27,867,520 -0.09(-0.62%)
Jan 23, 2009 14.74 15.00 14.49 14.83 32,504,768 +0.03(+0.18%)
Jan 22, 2009 14.70 14.95 14.45 14.81 20,869,344 -0.08(-0.53%)
Jan 21, 2009 14.55 14.94 14.48 14.89 32,113,096 +0.48(+3.36%)
Jan 20, 2009 14.57 14.86 14.34 14.40 25,926,328 -0.22(-1.49%)
Jan 16, 2009 14.97 15.01 14.38 14.62 0 -0.01(-0.09%)
Jan 15, 2009 14.70 14.70 14.30 14.64 25,696,380 -0.08(-0.54%)
Jan 14, 2009 14.55 14.76 14.46 14.72 25,865,250 +0.13(+0.91%)
Jan 13, 2009 14.75 14.89 14.45 14.58 20,090,238 -0.09(-0.63%)
Jan 12, 2009 14.91 14.91 14.62 14.68 19,909,552 -0.13(-0.89%)
Jan 09, 2009 15.02 15.17 14.76 14.81 25,206,598 -0.11(-0.71%)
Jan 08, 2009 14.66 14.97 14.61 14.91 21,601,932 +0.22(+1.49%)
Jan 07, 2009 14.74 14.99 14.64 14.70 23,707,242 -0.11(-0.76%)
Jan 06, 2009 15.48 15.74 14.69 14.81 31,727,110 -0.58(-3.79%)
Jan 05, 2009 15.80 15.86 15.32 15.39 25,650,022 -0.43(-2.72%)
Jan 02, 2009 15.40 15.89 15.29 15.82 0 +0.42(+2.71%)
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.