Skip to main content

Bristol-Myers Squibb (NY: BMY )

79.24 +0.10 (+0.13%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 17.87 17.98 17.63 17.90 18,722,334 -0.04(-0.22%)
Mar 30, 2010 17.94 18.06 17.78 17.94 23,017,780 +0.05(+0.30%)
Mar 29, 2010 17.74 17.94 17.69 17.89 19,058,372 +0.21(+1.16%)
Mar 26, 2010 17.76 17.80 17.66 17.68 18,712,202 -0.06(-0.34%)
Mar 25, 2010 17.80 17.84 17.69 17.74 20,423,098 +0.06(+0.34%)
Mar 24, 2010 17.69 17.74 17.64 17.68 24,235,320 -0.07(-0.37%)
Mar 23, 2010 17.56 17.76 17.45 17.75 17,415,820 +0.51(+2.96%)
Mar 22, 2010 17.18 17.62 17.16 17.24 23,099,536 +0.01(+0.04%)
Mar 19, 2010 17.31 17.39 17.13 17.23 22,543,454 -0.04(-0.23%)
Mar 18, 2010 17.17 17.31 17.13 17.27 14,360,976 +0.06(+0.35%)
Mar 17, 2010 17.21 17.27 17.08 17.21 22,208,914 -0.01(-0.04%)
Mar 16, 2010 17.15 17.24 17.05 17.22 12,987,344 +0.03(+0.15%)
Mar 15, 2010 17.10 17.19 17.09 17.19 13,946,075 +0.04(+0.23%)
Mar 12, 2010 17.15 17.21 17.08 17.15 17,794,380 -0.05(-0.27%)
Mar 11, 2010 16.96 17.23 16.88 17.20 23,930,392 +0.23(+1.33%)
Mar 10, 2010 16.62 17.01 16.62 16.98 25,362,034 +0.28(+1.67%)
Mar 09, 2010 16.66 16.74 16.57 16.70 16,752,564 -0.07(-0.43%)
Mar 08, 2010 16.72 16.80 16.66 16.77 18,693,908 +0.02(+0.12%)
Mar 05, 2010 16.52 16.78 16.41 16.75 30,001,606 +0.54(+3.31%)
Mar 04, 2010 16.12 16.23 16.13 16.21 21,495,414 +0.09(+0.58%)
Mar 03, 2010 16.39 16.42 16.07 16.12 21,660,878 -0.26(-1.58%)
Mar 02, 2010 16.29 16.42 16.20 16.38 15,748,597 +0.22(+1.35%)
Mar 01, 2010 16.29 16.32 16.10 16.16 16,401,912 -0.08(-0.49%)
Feb 26, 2010 16.22 16.31 16.20 16.24 10,726,862 +0.02(+0.12%)
Feb 25, 2010 16.25 16.27 16.03 16.22 15,326,306 -0.15(-0.94%)
Feb 24, 2010 16.26 16.39 16.15 16.37 12,886,645 +0.18(+1.11%)
Feb 23, 2010 16.30 16.43 16.15 16.19 13,056,703 -0.16(-0.97%)
Feb 22, 2010 16.53 16.55 16.19 16.35 13,062,704 -0.18(-1.08%)
Feb 19, 2010 16.42 16.57 16.34 16.53 16,216,392 +0.07(+0.44%)
Feb 18, 2010 16.24 16.48 16.18 16.46 17,036,142 +0.22(+1.35%)
Feb 17, 2010 16.12 16.32 16.09 16.24 13,600,170 +0.20(+1.24%)
Feb 16, 2010 15.92 16.09 15.81 16.04 15,506,967 +0.20(+1.25%)
Feb 12, 2010 15.74 15.84 15.84 15.84 14,584,273 +0.01(+0.08%)
Feb 11, 2010 15.85 15.89 15.62 15.83 16,610,176 -0.02(-0.13%)
Feb 10, 2010 16.08 16.08 15.74 15.85 15,994,532 -0.22(-1.36%)
Feb 09, 2010 15.97 16.17 15.84 16.07 14,951,640 +0.28(+1.76%)
Feb 08, 2010 15.84 16.10 15.74 15.79 18,859,790 -0.09(-0.58%)
Feb 05, 2010 15.86 15.95 15.56 15.88 22,953,972 -0.01(-0.08%)
Feb 04, 2010 16.11 16.24 15.84 15.90 25,195,680 -0.34(-2.12%)
Feb 03, 2010 16.35 16.38 16.11 16.24 12,249,547 -0.18(-1.09%)
Feb 02, 2010 16.15 16.43 15.99 16.42 14,891,910 +0.30(+1.85%)
Feb 01, 2010 16.41 16.41 16.05 16.12 23,053,426 -0.02(-0.12%)
Jan 29, 2010 15.99 16.31 15.88 16.14 30,981,082 +0.17(+1.08%)
Jan 28, 2010 16.32 16.45 15.97 15.97 28,231,268 -0.13(-0.82%)
Jan 27, 2010 16.09 16.17 15.95 16.10 18,721,344 +0.00(+0.00%)
Jan 26, 2010 16.08 16.15 15.57 16.10 20,434,478 -0.02(-0.12%)
Jan 25, 2010 16.39 16.44 16.10 16.12 17,043,032 -0.18(-1.10%)
Jan 22, 2010 16.55 16.60 16.23 16.30 24,069,172 -0.23(-1.40%)
Jan 21, 2010 16.84 16.99 16.49 16.53 25,323,886 -0.34(-2.00%)
Jan 20, 2010 16.86 17.15 16.69 16.87 24,704,394 -0.13(-0.74%)
Jan 19, 2010 16.64 17.23 16.61 16.99 29,235,108 +0.38(+2.31%)
Jan 15, 2010 16.60 16.61 16.61 16.61 20,298,990 +0.01(+0.08%)
Jan 14, 2010 16.58 16.64 16.48 16.60 17,137,112 +0.04(+0.24%)
Jan 13, 2010 16.43 16.62 16.37 16.56 21,775,940 +0.12(+0.73%)
Jan 12, 2010 16.57 16.70 16.37 16.44 18,021,362 -0.18(-1.08%)
Jan 11, 2010 16.52 16.64 16.47 16.62 21,289,946 +0.17(+1.05%)
Jan 08, 2010 16.76 16.79 16.38 16.45 28,270,664 -0.28(-1.66%)
Jan 07, 2010 16.68 16.83 16.63 16.72 23,788,718 +0.01(+0.08%)
Jan 06, 2010 16.68 16.76 16.61 16.71 23,437,316 -0.01(-0.04%)
Jan 05, 2010 16.90 16.93 16.57 16.72 25,617,766 -0.27(-1.56%)
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.