Skip to main content

Bristol-Myers Squibb (NY: BMY )

79.92 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 26.45 26.53 26.33 26.39 10,283,918 -0.02(-0.08%)
Jul 30, 2012 26.64 26.67 26.36 26.41 9,925,150 -0.31(-1.17%)
Jul 27, 2012 26.67 26.81 26.64 26.72 20,533,988 +0.19(+0.70%)
Jul 26, 2012 26.25 26.64 26.06 26.53 12,557,335 +0.63(+2.43%)
Jul 25, 2012 25.80 26.05 25.55 25.90 8,964,064 +0.16(+0.63%)
Jul 24, 2012 25.94 25.94 25.60 25.74 8,600,856 -0.18(-0.69%)
Jul 23, 2012 26.02 26.07 25.87 25.92 9,776,744 -0.33(-1.27%)
Jul 20, 2012 26.73 26.73 26.23 26.25 14,039,298 -0.54(-2.02%)
Jul 19, 2012 26.76 26.79 26.62 26.79 9,863,166 +0.04(+0.17%)
Jul 18, 2012 26.61 26.79 26.56 26.75 10,974,860 +0.08(+0.31%)
Jul 17, 2012 26.30 26.73 26.26 26.67 12,783,973 +0.41(+1.55%)
Jul 16, 2012 26.24 26.38 26.07 26.26 9,959,518 +0.04(+0.17%)
Jul 13, 2012 25.94 26.31 25.91 26.21 11,342,610 +0.34(+1.32%)
Jul 12, 2012 25.60 25.98 25.54 25.87 13,144,240 +0.24(+0.92%)
Jul 11, 2012 25.79 25.84 25.52 25.64 12,177,480 -0.10(-0.37%)
Jul 10, 2012 26.01 26.03 25.67 25.73 14,355,397 -0.22(-0.86%)
Jul 09, 2012 25.56 25.96 25.55 25.96 9,974,275 +0.30(+1.18%)
Jul 06, 2012 25.64 25.83 25.47 25.65 10,375,680 -0.12(-0.46%)
Jul 05, 2012 25.84 25.93 25.72 25.77 10,597,537 -0.10(-0.40%)
Jul 03, 2012 26.32 26.33 25.77 25.87 16,375,654 -0.59(-2.24%)
Jul 02, 2012 26.24 26.68 26.22 26.47 21,358,164 +0.07(+0.28%)
Jun 29, 2012 25.92 26.39 25.92 26.39 15,183,182 +0.64(+2.48%)
Jun 28, 2012 25.69 25.78 25.45 25.75 16,575,981 -0.01(-0.03%)
Jun 27, 2012 25.59 25.82 25.49 25.76 9,818,957 +0.42(+1.65%)
Jun 26, 2012 25.03 25.47 25.03 25.34 11,776,323 +0.29(+1.14%)
Jun 25, 2012 24.88 25.27 24.87 25.06 29,298,778 -0.90(-3.48%)
Jun 22, 2012 25.61 25.97 25.56 25.96 39,950,648 +0.42(+1.64%)
Jun 21, 2012 25.59 25.68 25.48 25.54 11,632,084 +0.04(+0.14%)
Jun 20, 2012 25.52 25.59 25.29 25.50 11,803,667 -0.07(-0.26%)
Jun 19, 2012 25.39 25.62 25.48 25.57 11,121,460 +0.18(+0.72%)
Jun 18, 2012 25.07 25.43 25.05 25.39 11,501,372 +0.26(+1.02%)
Jun 15, 2012 25.44 25.48 25.11 25.13 21,696,102 -0.23(-0.93%)
Jun 14, 2012 25.17 25.57 25.15 25.37 15,964,899 +0.25(+0.99%)
Jun 13, 2012 25.07 25.29 25.05 25.12 9,011,178 -0.03(-0.12%)
Jun 12, 2012 25.18 25.24 24.94 25.15 12,108,393 +0.05(+0.20%)
Jun 11, 2012 25.35 25.39 25.09 25.09 8,956,743 -0.14(-0.55%)
Jun 08, 2012 25.08 25.24 25.03 25.23 10,300,672 +0.09(+0.35%)
Jun 07, 2012 25.09 25.19 25.03 25.15 20,926,876 +0.15(+0.62%)
Jun 06, 2012 25.01 25.04 24.85 24.99 16,511,595 +0.10(+0.41%)
Jun 05, 2012 24.64 24.90 24.61 24.89 13,533,282 +0.18(+0.71%)
Jun 04, 2012 24.98 25.01 24.43 24.71 21,546,436 +0.24(+0.99%)
Jun 01, 2012 24.13 24.48 24.10 24.47 16,824,292 -0.01(-0.03%)
May 31, 2012 24.53 24.72 24.36 24.48 14,115,431 -0.10(-0.42%)
May 30, 2012 24.37 24.70 24.34 24.58 13,815,552 +0.10(+0.42%)
May 29, 2012 24.29 24.57 24.26 24.48 10,237,677 +0.18(+0.76%)
May 25, 2012 24.18 24.45 24.17 24.29 7,215,801 +0.07(+0.30%)
May 24, 2012 23.87 24.24 23.87 24.22 10,003,387 +0.34(+1.45%)
May 23, 2012 24.05 24.12 23.76 23.88 10,525,949 -0.23(-0.94%)
May 22, 2012 23.99 24.24 23.97 24.10 11,894,345 +0.09(+0.37%)
May 21, 2012 24.04 24.15 23.88 24.01 10,795,690 -0.01(-0.03%)
May 18, 2012 24.10 24.22 23.93 24.02 15,302,646 -0.02(-0.09%)
May 17, 2012 24.34 24.49 24.04 24.04 18,140,826 -0.20(-0.82%)
May 16, 2012 24.41 24.44 24.15 24.24 13,217,587 +0.03(+0.12%)
May 15, 2012 24.07 24.30 24.07 24.21 13,866,696 +0.05(+0.21%)
May 14, 2012 24.20 24.37 24.05 24.16 9,428,302 -0.15(-0.60%)
May 11, 2012 24.40 24.44 24.28 24.31 8,816,677 -0.06(-0.24%)
May 10, 2012 24.26 24.45 24.21 24.37 12,034,484 +0.28(+1.16%)
May 09, 2012 24.23 24.33 24.07 24.09 11,707,179 -0.29(-1.20%)
May 08, 2012 24.43 24.47 24.20 24.38 14,042,350 -0.18(-0.75%)
May 07, 2012 24.39 24.69 24.37 24.57 10,150,495 +0.07(+0.27%)
May 04, 2012 24.52 24.79 24.47 24.50 10,610,400 -0.10(-0.39%)
May 03, 2012 24.48 24.73 24.43 24.59 8,811,042 +0.01(+0.03%)
May 02, 2012 24.51 24.74 24.51 24.59 9,155,556 -0.02(-0.09%)
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.