Skip to main content

Bristol-Myers Squibb (NY: BMY )

81.27 +0.98 (+1.23%)
Streaming Delayed Price Updated: 2:37 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 35.11 35.51 34.10 34.11 21,413,512 -1.23(-3.48%)
Jun 27, 2013 35.54 35.76 35.24 35.34 7,733,457 -0.13(-0.37%)
Jun 26, 2013 34.77 35.66 34.52 35.47 11,846,143 +0.98(+2.86%)
Jun 25, 2013 34.93 34.93 34.40 34.48 9,105,167 -0.22(-0.64%)
Jun 24, 2013 34.59 35.08 34.26 34.70 11,451,992 -0.20(-0.57%)
Jun 21, 2013 34.35 35.16 34.21 34.90 20,068,140 +0.88(+2.58%)
Jun 20, 2013 34.96 35.01 33.82 34.02 16,419,332 -1.12(-3.19%)
Jun 19, 2013 35.56 35.89 35.13 35.14 10,254,549 -0.61(-1.71%)
Jun 18, 2013 35.56 35.87 35.46 35.76 9,375,773 +0.31(+0.88%)
Jun 17, 2013 35.85 35.93 35.21 35.44 12,496,302 -0.27(-0.77%)
Jun 14, 2013 36.06 36.24 35.69 35.72 9,880,478 -0.28(-0.78%)
Jun 13, 2013 35.31 36.06 35.30 36.00 11,156,925 +0.46(+1.29%)
Jun 12, 2013 36.32 36.58 35.53 35.54 11,584,996 -0.55(-1.52%)
Jun 11, 2013 35.87 36.42 35.68 36.09 12,189,778 -0.02(-0.04%)
Jun 10, 2013 36.33 36.50 35.95 36.11 9,619,765 -0.15(-0.40%)
Jun 07, 2013 35.94 36.25 35.76 36.25 14,677,774 +0.38(+1.06%)
Jun 06, 2013 35.40 36.09 35.05 35.87 16,307,952 +0.63(+1.80%)
Jun 05, 2013 35.66 35.93 34.93 35.24 18,296,844 -0.50(-1.41%)
Jun 04, 2013 35.89 36.77 35.41 35.74 28,187,890 -0.58(-1.60%)
Jun 03, 2013 35.95 37.83 35.68 36.32 35,881,268 +1.21(+3.43%)
May 31, 2013 35.73 36.20 35.11 35.11 16,105,951 -0.77(-2.15%)
May 30, 2013 35.85 36.50 35.74 35.89 12,916,341 +0.24(+0.66%)
May 29, 2013 35.98 36.09 35.27 35.65 12,873,646 -0.74(-2.03%)
May 28, 2013 36.35 37.27 36.21 36.39 19,709,998 +0.21(+0.59%)
May 24, 2013 35.53 36.29 34.96 36.18 16,516,676 +0.31(+0.85%)
May 23, 2013 35.24 36.04 35.01 35.87 15,606,324 +0.46(+1.29%)
May 22, 2013 34.22 36.24 34.22 35.41 33,211,036 +1.79(+5.31%)
May 21, 2013 33.44 33.92 33.16 33.63 13,308,396 +0.23(+0.69%)
May 20, 2013 33.09 33.69 33.08 33.40 12,488,659 +0.35(+1.06%)
May 17, 2013 32.81 33.15 32.59 33.05 14,583,658 +0.40(+1.24%)
May 16, 2013 33.34 33.99 32.53 32.64 34,145,724 -1.20(-3.54%)
May 15, 2013 32.22 34.79 32.18 33.84 43,705,200 +2.59(+8.30%)
May 13, 2013 30.83 31.26 30.73 31.25 9,566,529 +0.34(+1.11%)
May 10, 2013 30.57 30.90 30.48 30.90 10,122,812 +0.43(+1.40%)
May 09, 2013 30.31 30.53 30.01 30.47 10,029,678 +0.19(+0.63%)
May 08, 2013 30.57 30.67 30.19 30.28 10,047,667 -0.26(-0.85%)
May 07, 2013 30.66 30.68 30.26 30.54 10,670,219 +0.00(+0.00%)
May 06, 2013 30.62 30.65 30.41 30.54 7,635,285 -0.14(-0.45%)
May 03, 2013 30.79 30.77 30.54 30.68 8,103,903 +0.14(+0.47%)
May 02, 2013 30.44 30.55 30.28 30.54 10,791,282 +0.22(+0.73%)
May 01, 2013 30.12 30.40 29.90 30.31 13,050,859 +0.00(+0.00%)
Apr 30, 2013 30.40 30.40 29.90 30.31 15,538,113 -0.14(-0.48%)
Apr 29, 2013 30.63 30.74 30.38 30.46 8,805,004 -0.28(-0.92%)
Apr 26, 2013 30.63 30.84 30.56 30.74 14,395,173 +0.05(+0.15%)
Apr 25, 2013 31.15 31.22 30.55 30.70 18,178,092 -0.94(-2.97%)
Apr 24, 2013 32.25 32.27 31.59 31.63 8,932,503 -0.65(-2.01%)
Apr 23, 2013 32.22 32.72 32.05 32.28 11,553,018 +0.28(+0.88%)
Apr 22, 2013 31.42 32.05 31.25 32.00 14,260,273 +0.60(+1.90%)
Apr 19, 2013 31.07 31.49 30.92 31.41 10,788,866 +0.46(+1.48%)
Apr 18, 2013 31.08 31.16 30.76 30.95 11,188,273 -0.20(-0.64%)
Apr 17, 2013 31.20 31.37 30.93 31.15 11,285,012 -0.19(-0.61%)
Apr 16, 2013 31.35 31.37 30.95 31.34 12,937,396 +0.24(+0.76%)
Apr 15, 2013 31.57 31.67 31.06 31.10 11,762,696 -0.51(-1.62%)
Apr 12, 2013 31.31 31.67 31.31 31.61 9,429,289 +0.09(+0.29%)
Apr 11, 2013 31.50 31.64 31.34 31.52 9,085,465 +0.08(+0.27%)
Apr 10, 2013 31.17 31.46 31.05 31.44 9,953,164 +0.27(+0.88%)
Apr 09, 2013 31.06 31.29 31.04 31.16 11,348,772 +0.08(+0.25%)
Apr 08, 2013 30.92 31.09 30.63 31.08 9,436,182 +0.09(+0.30%)
Apr 05, 2013 30.70 31.11 30.57 30.99 8,506,684 -0.13(-0.42%)
Apr 04, 2013 31.26 31.45 31.03 31.12 11,265,030 -0.22(-0.71%)
Apr 03, 2013 31.46 31.57 31.25 31.34 15,793,698 -0.20(-0.63%)
Apr 02, 2013 31.16 31.63 31.15 31.54 12,058,605 +0.41(+1.31%)
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.