Skip to main content

Bristol-Myers Squibb (NY: BMY )

70.24 -0.67 (-0.94%)
Official Closing Price Updated: 7:00 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 21.61 22.18 21.01 21.92 24,487,556 +0.90(+4.28%)
Mar 30, 2009 20.34 21.46 20.34 21.02 21,172,200 -0.07(-0.33%)
Mar 26, 2009 21.13 21.31 20.76 21.09 13,880,328 +0.03(+0.14%)
Mar 25, 2009 21.02 21.45 20.75 21.06 13,139,053 +0.24(+1.15%)
Mar 24, 2009 21.05 21.10 20.73 20.82 19,573,748 -0.40(-1.89%)
Mar 23, 2009 20.74 21.24 20.74 21.22 14,158,152 +0.73(+3.56%)
Mar 20, 2009 20.84 20.97 20.27 20.49 17,759,320 -0.35(-1.66%)
Mar 19, 2009 21.34 21.41 20.51 20.84 12,365,569 -0.34(-1.63%)
Mar 18, 2009 21.13 21.58 20.73 21.18 15,477,435 +0.12(+0.57%)
Mar 17, 2009 20.51 21.06 20.34 21.06 11,449,844 +0.54(+2.63%)
Mar 16, 2009 21.15 21.47 20.51 20.52 14,740,623 -0.43(-2.05%)
Mar 13, 2009 21.00 21.00 20.47 20.95 0 +0.17(+0.82%)
Mar 12, 2009 19.48 20.87 19.33 20.78 22,967,284 +1.30(+6.67%)
Mar 11, 2009 20.40 20.62 19.42 19.48 19,552,604 -0.75(-3.71%)
Mar 10, 2009 19.42 20.24 19.26 20.23 28,046,668 +1.22(+6.42%)
Mar 09, 2009 18.77 19.20 18.41 19.01 26,390,384 +0.66(+3.60%)
Mar 06, 2009 17.81 18.52 17.74 18.35 0 +0.66(+3.73%)
Mar 05, 2009 18.18 18.18 17.53 17.69 16,745,290 -0.80(-4.33%)
Mar 04, 2009 17.87 18.74 17.50 18.49 23,196,790 +0.71(+3.99%)
Mar 02, 2009 18.08 18.40 17.76 17.78 20,137,074 -0.63(-3.42%)
Feb 27, 2009 18.80 19.04 18.38 18.41 0 -1.03(-5.30%)
Feb 26, 2009 20.70 20.84 19.39 19.44 20,908,550 -1.03(-5.03%)
Feb 25, 2009 20.40 20.86 20.01 20.47 16,409,337 +0.11(+0.54%)
Feb 24, 2009 20.01 20.44 19.91 20.36 13,902,083 +0.48(+2.41%)
Feb 23, 2009 19.89 20.57 19.81 19.88 11,688,291 -0.49(-2.41%)
Feb 20, 2009 20.24 20.61 20.11 20.37 0 -0.14(-0.68%)
Feb 19, 2009 21.10 21.13 20.44 20.51 14,164,275 -0.41(-1.96%)
Feb 18, 2009 21.34 21.40 20.69 20.92 14,453,391 -0.33(-1.55%)
Feb 17, 2009 21.45 21.54 21.14 21.25 16,138,384 -0.50(-2.30%)
Feb 13, 2009 22.17 22.70 21.57 21.75 15,016,289 -0.77(-3.42%)
Feb 12, 2009 22.53 22.55 21.78 22.52 13,258,768 -0.11(-0.49%)
Feb 11, 2009 22.44 22.71 22.22 22.63 13,303,098 +0.36(+1.62%)
Feb 10, 2009 22.95 23.14 22.19 22.27 14,250,415 -0.81(-3.51%)
Feb 09, 2009 23.09 23.22 22.62 23.08 8,518,006 +0.01(+0.04%)
Feb 06, 2009 23.40 23.78 22.67 23.07 12,528,303 +0.31(+1.36%)
Feb 05, 2009 22.61 22.84 22.46 22.76 19,131,896 +0.03(+0.13%)
Feb 04, 2009 23.11 23.40 22.61 22.73 14,400,035 -0.27(-1.17%)
Feb 03, 2009 22.55 23.24 22.05 23.00 21,302,654 +1.01(+4.59%)
Feb 02, 2009 21.50 22.79 21.33 21.99 24,792,176 +0.58(+2.71%)
Jan 30, 2009 21.78 21.95 21.25 21.41 0 -0.41(-1.88%)
Jan 29, 2009 22.50 22.50 21.61 21.82 14,763,007 -0.55(-2.46%)
Jan 28, 2009 23.60 23.72 22.21 22.37 22,345,316 -0.76(-3.29%)
Jan 27, 2009 22.92 23.61 22.72 23.13 26,665,470 +0.88(+3.96%)
Jan 26, 2009 22.83 22.87 22.05 22.25 18,464,180 -0.14(-0.63%)
Jan 23, 2009 22.25 22.64 21.87 22.39 21,536,680 +0.04(+0.18%)
Jan 22, 2009 22.19 22.57 21.81 22.35 13,827,399 -0.12(-0.53%)
Jan 21, 2009 21.96 22.55 21.85 22.47 21,277,170 +0.73(+3.36%)
Jan 20, 2009 21.99 22.43 21.65 21.74 17,178,004 -0.33(-1.50%)
Jan 16, 2009 22.59 22.65 21.71 22.07 0 -0.02(-0.09%)
Jan 15, 2009 22.18 22.19 21.58 22.09 17,025,648 -0.12(-0.54%)
Jan 14, 2009 21.96 22.27 21.83 22.21 17,137,536 +0.20(+0.91%)
Jan 13, 2009 22.26 22.47 21.81 22.01 13,311,187 -0.14(-0.63%)
Jan 12, 2009 22.51 22.51 22.06 22.15 13,191,469 -0.20(-0.89%)
Jan 09, 2009 22.67 22.89 22.28 22.35 16,701,132 -0.16(-0.71%)
Jan 08, 2009 22.13 22.60 22.05 22.51 14,312,790 +0.33(+1.49%)
Jan 07, 2009 22.25 22.62 22.10 22.18 15,707,705 -0.17(-0.76%)
Jan 06, 2009 23.37 23.75 22.17 22.35 21,021,428 -0.88(-3.79%)
Jan 05, 2009 23.84 23.93 23.12 23.23 16,994,932 -0.65(-2.72%)
Jan 02, 2009 23.25 23.98 23.08 23.88 0 +0.63(+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.