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 (%)
Jul 30, 2010 16.92 17.07 16.83 16.92 16,842,862 -0.11(-0.64%)
Jul 29, 2010 17.23 17.32 16.88 17.03 108,811 -0.03(-0.16%)
Jul 28, 2010 17.06 17.22 16.99 17.06 2,023 -0.14(-0.79%)
Jul 27, 2010 17.20 17.22 16.87 17.20 96,534 +0.24(+1.40%)
Jul 26, 2010 16.69 17.00 16.69 16.96 12,998,040 +0.22(+1.30%)
Jul 23, 2010 16.94 16.94 16.48 16.74 19,213,712 -0.19(-1.12%)
Jul 22, 2010 16.95 17.13 16.81 16.93 56,308 +0.12(+0.73%)
Jul 21, 2010 16.92 17.05 16.70 16.81 14,486,558 -0.18(-1.08%)
Jul 20, 2010 16.99 17.04 16.61 16.99 15,690,278 +0.12(+0.72%)
Jul 19, 2010 17.16 17.16 16.83 16.87 17,382,590 -0.22(-1.31%)
Jul 16, 2010 17.09 17.30 17.05 17.09 19,343,218 -0.22(-1.29%)
Jul 15, 2010 17.05 17.34 17.00 17.32 21,650,370 +0.28(+1.63%)
Jul 14, 2010 17.13 17.15 16.91 17.04 149,072 -0.15(-0.87%)
Jul 13, 2010 17.22 17.39 17.11 17.19 43,282 +0.03(+0.20%)
Jul 12, 2010 17.39 17.39 17.05 17.15 18,723,704 -0.23(-1.33%)
Jul 09, 2010 17.39 17.42 17.17 17.39 16,947,314 +0.01(+0.08%)
Jul 08, 2010 17.62 17.62 17.24 17.37 262,520 -0.15(-0.85%)
Jul 07, 2010 17.14 17.58 17.07 17.52 25,601,752 +0.38(+2.22%)
Jul 06, 2010 16.93 17.25 16.81 17.14 26,013 +0.37(+2.23%)
Jul 02, 2010 16.77 17.00 16.64 16.77 14,578,130 -0.05(-0.28%)
Jul 01, 2010 16.87 16.93 16.45 16.81 28,184,422 -0.12(-0.72%)
Jun 30, 2010 16.96 17.13 16.79 16.94 152,538 -0.01(-0.08%)
Jun 29, 2010 16.95 17.17 16.86 16.95 146,582 -0.19(-1.13%)
Jun 25, 2010 17.15 17.32 16.92 17.15 39,147,640 +0.15(+0.87%)
Jun 24, 2010 16.84 17.09 16.77 17.00 29,633 +0.07(+0.44%)
Jun 23, 2010 17.05 17.09 16.86 16.92 18,915,742 -0.13(-0.79%)
Jun 22, 2010 17.04 17.29 17.02 17.06 76,379 +0.00(+0.00%)
Jun 21, 2010 17.36 17.40 16.96 17.06 16,499,787 -0.23(-1.32%)
Jun 18, 2010 17.29 17.35 17.07 17.29 24,517,854 -0.05(-0.31%)
Jun 17, 2010 17.25 17.37 17.20 17.34 24,995,438 -0.01(-0.08%)
Jun 16, 2010 16.96 17.35 16.96 17.35 22,957,486 +0.17(+0.98%)
Jun 15, 2010 17.02 17.21 16.92 17.19 1,175 +0.23(+1.34%)
Jun 14, 2010 16.82 17.10 16.80 16.96 25,172,978 +0.14(+0.84%)
Jun 11, 2010 17.12 17.27 16.73 16.82 29,525,926 +0.30(+1.79%)
Jun 10, 2010 16.32 16.55 16.26 16.52 117,947 +0.34(+2.07%)
Jun 09, 2010 16.32 16.36 16.15 16.19 31,424,146 -0.11(-0.66%)
Jun 08, 2010 16.05 16.33 15.92 16.29 273,463 +0.30(+1.84%)
Jun 07, 2010 15.99 16.33 15.78 16.00 62,673,000 +0.95(+6.33%)
Jun 04, 2010 15.05 15.32 14.96 15.05 39,598,464 -0.29(-1.92%)
Jun 03, 2010 15.54 15.54 15.24 15.34 32,251,532 -0.08(-0.52%)
Jun 02, 2010 15.42 15.58 15.33 15.42 25,523,146 -0.01(-0.09%)
Jun 01, 2010 15.50 15.74 15.35 15.44 2,773 -0.13(-0.82%)
May 28, 2010 15.56 15.72 15.50 15.56 14,729,924 -0.09(-0.56%)
May 27, 2010 15.47 15.66 15.43 15.65 16,021,967 +0.42(+2.73%)
May 26, 2010 15.44 15.47 15.18 15.23 529 -0.09(-0.61%)
May 25, 2010 15.15 15.35 14.91 15.33 12,699 -0.09(-0.57%)
May 24, 2010 15.37 15.54 15.25 15.42 19,807,426 +0.02(+0.13%)
May 21, 2010 15.35 15.44 15.09 15.40 26,546,844 -0.09(-0.56%)
May 20, 2010 15.59 15.75 15.46 15.48 15,121 -0.42(-2.61%)
May 19, 2010 15.73 15.99 15.63 15.90 24,494,684 +0.11(+0.68%)
May 18, 2010 16.03 16.04 15.76 15.79 214,312 -0.10(-0.63%)
May 17, 2010 15.92 16.09 15.66 15.89 20,242,952 +0.09(+0.59%)
May 14, 2010 15.80 16.09 15.68 15.80 21,101,272 -0.30(-1.83%)
May 13, 2010 16.36 16.39 16.07 16.09 19,967,730 -0.29(-1.80%)
May 12, 2010 16.40 16.43 16.22 16.39 15,194,539 +0.05(+0.29%)
May 11, 2010 16.41 16.57 16.31 16.34 85,720 +0.15(+0.95%)
May 10, 2010 16.13 16.21 16.05 16.19 37,992,716 -0.13(-0.82%)
May 07, 2010 16.28 16.74 16.14 16.32 34,821,688 +0.57(+3.62%)
May 06, 2010 16.26 16.78 15.29 15.75 7,619 -1.15(-6.79%)
May 05, 2010 16.89 16.93 16.71 16.90 21,040,326 -0.05(-0.27%)
May 04, 2010 16.83 17.23 16.77 16.94 5,907 +0.09(+0.56%)
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.