Skip to main content

Bristol-Myers Squibb (NY: BMY )

78.83 -1.05 (-1.31%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 14.31 14.38 14.13 14.14 0 -0.20(-1.39%)
Aug 28, 2008 14.25 14.38 14.13 14.34 18,030,584 +0.08(+0.56%)
Aug 27, 2008 14.27 14.48 13.92 14.26 28,996,434 -0.30(-2.09%)
Aug 26, 2008 14.51 14.62 14.42 14.56 11,245,590 +0.00(+0.00%)
Aug 25, 2008 14.58 14.90 14.54 14.56 11,178,410 -0.24(-1.61%)
Aug 22, 2008 14.61 14.89 14.51 14.80 0 +0.29(+2.01%)
Aug 21, 2008 14.20 14.62 14.12 14.51 17,834,018 +0.25(+1.77%)
Aug 20, 2008 14.24 14.46 14.14 14.26 17,441,700 +0.03(+0.19%)
Aug 19, 2008 14.31 14.48 14.17 14.23 12,842,381 -0.18(-1.24%)
Aug 18, 2008 14.62 14.64 14.33 14.41 10,444,049 -0.15(-1.05%)
Aug 15, 2008 14.58 14.66 14.50 14.56 0 +0.07(+0.46%)
Aug 14, 2008 14.44 14.72 14.39 14.50 16,202,199 -0.07(-0.46%)
Aug 13, 2008 14.64 14.72 14.46 14.56 7,262,456 -0.15(-0.99%)
Aug 12, 2008 14.89 14.93 14.64 14.71 9,800,912 -0.16(-1.07%)
Aug 11, 2008 14.79 14.96 14.64 14.87 10,688,705 +0.09(+0.58%)
Aug 08, 2008 14.39 14.83 14.15 14.78 16,213,860 +0.42(+2.95%)
Aug 07, 2008 14.43 14.67 14.25 14.36 15,608,772 -0.15(-1.01%)
Aug 06, 2008 14.55 14.65 14.30 14.50 18,613,366 +0.05(+0.32%)
Aug 05, 2008 14.25 14.53 14.18 14.46 17,934,922 +0.28(+2.01%)
Aug 04, 2008 14.00 14.32 14.00 14.17 16,368,320 +0.19(+1.33%)
Aug 01, 2008 14.02 14.16 13.96 13.99 21,851,954 -0.01(-0.05%)
Jul 31, 2008 14.24 14.34 13.91 13.99 27,710,170 -0.26(-1.81%)
Jul 30, 2008 14.30 14.44 14.03 14.25 15,019,750 -0.01(-0.09%)
Jul 29, 2008 14.27 14.65 13.93 14.27 31,065,228 -0.25(-1.73%)
Jul 28, 2008 14.61 14.78 14.46 14.52 13,537,568 -0.15(-1.04%)
Jul 25, 2008 14.73 14.87 14.58 14.67 14,552,753 +0.01(+0.09%)
Jul 24, 2008 14.62 15.00 14.42 14.66 29,030,710 +0.15(+1.05%)
Jul 23, 2008 14.42 14.72 14.32 14.50 24,390,448 +0.14(+0.97%)
Jul 22, 2008 14.39 14.59 14.22 14.36 20,244,220 -0.10(-0.69%)
Jul 21, 2008 14.82 14.82 14.38 14.46 21,856,732 -0.26(-1.80%)
Jul 18, 2008 14.91 14.93 14.60 14.73 19,098,084 -0.21(-1.38%)
Jul 17, 2008 14.87 15.19 14.58 14.93 23,567,350 +0.11(+0.71%)
Jul 16, 2008 14.38 14.95 14.25 14.83 33,018,494 +0.48(+3.32%)
Jul 15, 2008 13.85 14.60 13.78 14.35 31,750,788 +0.37(+2.65%)
Jul 14, 2008 14.13 14.25 13.94 13.98 14,019,133 -0.01(-0.10%)
Jul 11, 2008 14.09 14.16 13.72 13.99 25,710,418 -0.25(-1.77%)
Jul 10, 2008 14.31 14.48 13.89 14.25 32,428,308 -0.03(-0.23%)
Jul 09, 2008 14.52 14.69 14.27 14.28 22,864,312 -0.07(-0.46%)
Jul 08, 2008 13.56 14.36 13.46 14.34 32,502,654 +0.70(+5.10%)
Jul 07, 2008 13.80 13.89 13.44 13.65 19,762,732 -0.12(-0.87%)
Jul 04, 2008 13.72 13.87 13.64 13.77 9,675,278 +0.00(+0.00%)
Jul 03, 2008 13.72 13.87 13.64 13.77 9,675,278 +0.13(+0.92%)
Jul 02, 2008 13.72 13.89 13.62 13.64 21,884,806 -0.16(-1.15%)
Jul 01, 2008 13.48 13.95 13.45 13.80 26,812,682 +0.20(+1.46%)
Jun 30, 2008 13.57 13.81 13.35 13.60 24,258,316 +0.15(+1.13%)
Jun 27, 2008 13.29 13.65 13.25 13.45 37,494,984 +0.42(+3.20%)
Jun 26, 2008 13.38 13.45 13.03 13.03 22,162,092 -0.43(-3.20%)
Jun 25, 2008 13.48 13.65 13.36 13.46 18,992,814 +0.06(+0.44%)
Jun 24, 2008 13.07 13.42 12.89 13.40 22,139,120 +0.35(+2.69%)
Jun 23, 2008 13.05 13.12 12.99 13.05 15,525,422 +0.09(+0.66%)
Jun 20, 2008 13.13 13.19 12.87 12.97 22,178,698 -0.23(-1.76%)
Jun 19, 2008 13.18 13.33 12.95 13.20 18,817,316 +0.09(+0.71%)
Jun 18, 2008 13.21 13.42 13.06 13.11 17,439,010 -0.17(-1.25%)
Jun 17, 2008 13.40 13.47 13.22 13.27 20,179,836 -0.02(-0.15%)
Jun 16, 2008 13.40 13.44 13.16 13.29 28,796,808 -0.04(-0.30%)
Jun 13, 2008 13.15 13.34 13.11 13.33 25,857,952 +0.30(+2.29%)
Jun 12, 2008 13.29 13.40 12.96 13.03 19,898,474 -0.17(-1.30%)
Jun 11, 2008 13.33 13.41 13.12 13.21 20,225,244 -0.12(-0.90%)
Jun 10, 2008 13.42 13.58 13.23 13.32 24,925,636 -0.34(-2.52%)
Jun 09, 2008 14.02 14.04 13.56 13.67 18,882,204 -0.17(-1.20%)
Jun 06, 2008 14.27 14.27 13.82 13.83 18,781,426 -0.52(-3.65%)
Jun 05, 2008 14.30 14.41 14.15 14.36 16,767,945 +0.07(+0.51%)
Jun 04, 2008 14.32 14.48 14.13 14.29 20,542,126 -0.20(-1.37%)
Jun 03, 2008 14.58 14.73 14.43 14.48 16,818,416 -0.08(-0.55%)
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.