Skip to main content

Bristol-Myers Squibb (NY: BMY )

70.36 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 33.68 33.92 33.58 33.75 7,845,036 +0.19(+0.57%)
Mar 29, 2012 33.72 33.75 33.25 33.56 6,431,041 -0.11(-0.33%)
Mar 28, 2012 33.57 33.85 33.48 33.67 9,889,363 +0.00(+0.00%)
Mar 27, 2012 33.63 33.76 33.51 33.67 6,417,537 +0.08(+0.24%)
Mar 26, 2012 33.14 33.59 33.10 33.59 24,620,324 +0.63(+1.91%)
Mar 23, 2012 32.97 33.03 32.75 32.96 25,022,328 +0.06(+0.18%)
Mar 22, 2012 33.03 33.13 32.84 32.90 24,128,248 -0.22(-0.66%)
Mar 21, 2012 33.08 33.16 32.85 33.12 9,736,579 +0.04(+0.12%)
Mar 20, 2012 33.17 33.22 33.00 33.08 4,432,446 -0.07(-0.21%)
Mar 19, 2012 33.10 33.21 33.05 33.15 5,832,421 -0.03(-0.09%)
Mar 16, 2012 33.21 33.41 33.11 33.18 9,245,283 -0.05(-0.15%)
Mar 15, 2012 33.45 33.57 33.11 33.23 9,570,027 -0.32(-0.95%)
Mar 14, 2012 33.41 33.63 33.39 33.55 7,453,552 +0.13(+0.39%)
Mar 13, 2012 33.17 33.45 33.06 33.42 8,146,919 +0.37(+1.12%)
Mar 12, 2012 32.82 33.08 32.82 33.05 6,172,277 +0.14(+0.43%)
Mar 09, 2012 32.81 32.95 32.75 32.91 5,708,506 +0.13(+0.40%)
Mar 08, 2012 32.74 32.88 32.63 32.78 5,477,792 +0.30(+0.92%)
Mar 07, 2012 32.32 32.52 32.09 32.48 6,594,639 +0.15(+0.46%)
Mar 06, 2012 32.68 32.82 32.27 32.33 9,253,489 -0.59(-1.79%)
Mar 05, 2012 32.46 32.95 32.42 32.92 6,837,597 +0.33(+1.01%)
Mar 02, 2012 32.56 32.72 32.46 32.59 6,648,344 -0.05(-0.15%)
Mar 01, 2012 32.05 32.69 32.05 32.64 12,021,674 +0.47(+1.46%)
Feb 29, 2012 32.52 32.54 32.17 32.17 10,308,746 -0.28(-0.86%)
Feb 28, 2012 32.61 32.64 32.40 32.45 9,342,051 -0.20(-0.61%)
Feb 27, 2012 32.46 32.74 32.37 32.65 5,618,972 +0.05(+0.15%)
Feb 24, 2012 32.38 32.69 32.35 32.60 7,222,704 +0.25(+0.77%)
Feb 23, 2012 32.24 32.41 32.19 32.35 7,311,269 +0.12(+0.37%)
Feb 22, 2012 32.29 32.46 32.17 32.23 11,631,306 -0.09(-0.28%)
Feb 21, 2012 33.16 33.19 32.25 32.32 12,503,905 -0.80(-2.42%)
Feb 17, 2012 32.65 33.26 32.50 33.12 20,494,896 +1.08(+3.37%)
Feb 16, 2012 31.89 32.13 31.81 32.04 8,745,001 +0.17(+0.53%)
Feb 15, 2012 31.84 31.98 31.69 31.87 8,410,820 +0.02(+0.06%)
Feb 14, 2012 31.91 32.03 31.66 31.85 8,160,041 -0.14(-0.44%)
Feb 13, 2012 31.95 32.03 31.31 31.99 8,311,368 +0.09(+0.28%)
Feb 10, 2012 31.75 31.94 31.65 31.90 8,086,838 -0.09(-0.28%)
Feb 09, 2012 32.06 32.13 31.80 31.99 6,452,345 -0.09(-0.28%)
Feb 08, 2012 32.05 32.16 31.93 32.08 7,150,622 -0.07(-0.22%)
Feb 07, 2012 32.04 32.21 32.02 32.15 8,766,263 +0.02(+0.06%)
Feb 06, 2012 32.23 32.38 32.09 32.13 6,610,780 -0.13(-0.40%)
Feb 03, 2012 32.43 32.56 32.18 32.26 8,353,520 -0.05(-0.15%)
Feb 02, 2012 32.56 32.56 32.17 32.31 7,294,392 -0.12(-0.37%)
Feb 01, 2012 32.53 32.60 32.31 32.43 11,873,253 +0.19(+0.59%)
Jan 31, 2012 32.29 32.47 31.89 32.24 11,709,242 -0.01(-0.03%)
Jan 30, 2012 32.06 32.32 32.01 32.25 8,272,681 -0.04(-0.12%)
Jan 27, 2012 32.50 32.54 32.01 32.29 12,028,183 -0.19(-0.58%)
Jan 26, 2012 32.81 32.97 32.23 32.48 18,806,424 -0.22(-0.67%)
Jan 25, 2012 32.41 32.74 32.28 32.70 17,253,300 +0.45(+1.40%)
Jan 24, 2012 32.39 32.56 32.22 32.25 11,431,295 -0.22(-0.68%)
Jan 23, 2012 32.67 32.75 32.46 32.47 15,376,993 -0.18(-0.55%)
Jan 20, 2012 32.59 32.82 32.53 32.65 16,611,673 -0.06(-0.18%)
Jan 19, 2012 33.60 33.61 32.57 32.71 26,196,672 -1.02(-3.02%)
Jan 18, 2012 33.73 33.92 33.64 33.73 9,061,005 +0.01(+0.03%)
Jan 17, 2012 33.90 34.19 33.67 33.72 10,894,206 -0.08(-0.24%)
Jan 13, 2012 33.89 33.92 33.72 33.80 6,990,212 -0.32(-0.94%)
Jan 12, 2012 34.21 34.22 33.89 34.12 8,762,015 +0.02(+0.06%)
Jan 11, 2012 34.43 34.50 33.97 34.10 11,284,608 -0.52(-1.50%)
Jan 10, 2012 34.29 34.71 34.15 34.62 12,397,850 +0.71(+2.09%)
Jan 09, 2012 34.10 34.17 33.65 33.91 15,948,935 -0.31(-0.91%)
Jan 06, 2012 34.21 34.38 34.13 34.22 7,915,931 +0.06(+0.18%)
Jan 05, 2012 34.00 34.25 33.76 34.16 13,196,666 -0.18(-0.52%)
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.