Skip to main content

Bristol-Myers Squibb (NY: BMY )

79.03 -0.11 (-0.14%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.