Skip to main content

Bristol-Myers Squibb (NY: BMY )

80.91 +0.03 (+0.03%)
Streaming Delayed Price Updated: 3:45 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 13.70 14.08 13.58 13.62 0 +0.03(+0.20%)
Oct 30, 2008 13.43 13.79 13.19 13.59 26,817,582 +0.46(+3.48%)
Oct 29, 2008 13.40 13.75 13.08 13.13 27,165,636 -0.31(-2.32%)
Oct 28, 2008 12.46 13.50 12.23 13.44 33,294,840 +1.15(+9.32%)
Oct 27, 2008 11.59 12.50 11.36 12.30 39,803,216 +0.61(+5.22%)
Oct 24, 2008 11.54 12.06 11.33 11.69 24,013,742 -0.27(-2.27%)
Oct 23, 2008 11.93 12.16 11.60 11.96 36,916,552 +0.34(+2.97%)
Oct 22, 2008 12.08 12.22 11.48 11.61 29,651,338 -0.62(-5.04%)
Oct 21, 2008 12.14 12.52 12.09 12.23 32,210,182 +0.04(+0.33%)
Oct 20, 2008 12.03 12.34 11.86 12.19 40,847,804 +0.57(+4.90%)
Oct 17, 2008 11.46 12.16 11.23 11.62 0 +0.19(+1.62%)
Oct 16, 2008 11.53 11.60 10.99 11.44 39,890,176 -0.05(-0.40%)
Oct 15, 2008 12.32 12.32 11.40 11.48 27,433,036 -0.91(-7.33%)
Oct 14, 2008 13.19 13.24 12.07 12.39 25,472,930 -0.20(-1.58%)
Oct 13, 2008 12.08 12.66 11.99 12.59 32,111,300 +0.95(+8.20%)
Oct 10, 2008 11.36 12.24 10.60 11.63 0 -0.28(-2.34%)
Oct 09, 2008 12.83 12.90 11.52 11.91 34,608,428 -0.64(-5.07%)
Oct 08, 2008 12.27 13.10 12.26 12.55 44,342,580 +0.07(+0.53%)
Oct 07, 2008 13.32 13.32 12.48 12.48 28,824,464 -0.32(-2.48%)
Oct 06, 2008 13.24 13.55 12.46 12.80 36,669,252 -0.74(-5.43%)
Oct 03, 2008 13.67 13.87 13.46 13.54 0 +0.02(+0.15%)
Oct 02, 2008 13.76 14.03 13.45 13.52 18,046,834 -0.26(-1.88%)
Oct 01, 2008 13.66 13.88 13.38 13.77 18,664,306 -0.04(-0.29%)
Sep 30, 2008 13.29 13.85 13.20 13.81 25,667,680 +0.66(+5.04%)
Sep 29, 2008 13.62 13.92 13.13 13.15 29,233,864 -0.64(-4.66%)
Sep 26, 2008 13.54 13.87 13.54 13.79 0 +0.10(+0.73%)
Sep 25, 2008 13.74 14.03 13.63 13.70 21,666,672 +0.04(+0.29%)
Sep 24, 2008 13.39 13.70 13.34 13.66 14,031,432 +0.23(+1.73%)
Sep 23, 2008 13.67 13.79 13.36 13.42 23,197,926 -0.24(-1.75%)
Sep 22, 2008 13.80 14.03 13.64 13.66 13,983,325 -0.25(-1.81%)
Sep 19, 2008 14.09 14.25 13.05 13.91 0 +0.06(+0.43%)
Sep 18, 2008 13.83 13.91 13.30 13.85 31,922,822 +0.18(+1.31%)
Sep 17, 2008 13.89 14.21 13.49 13.68 42,730,004 -0.54(-3.82%)
Sep 16, 2008 14.01 14.32 13.83 14.22 22,149,706 -0.06(-0.42%)
Sep 15, 2008 14.40 14.59 14.23 14.28 20,363,752 -0.46(-3.10%)
Sep 12, 2008 14.43 14.78 14.36 14.74 0 +0.27(+1.88%)
Sep 11, 2008 14.27 14.51 14.16 14.46 17,908,892 +0.11(+0.74%)
Sep 10, 2008 14.71 14.93 14.25 14.36 25,411,216 -0.25(-1.68%)
Sep 09, 2008 14.66 14.99 14.60 14.60 22,027,828 -0.19(-1.26%)
Sep 08, 2008 14.55 14.90 14.40 14.79 29,100,018 +0.55(+3.86%)
Sep 05, 2008 14.19 14.27 14.00 14.24 0 -0.01(-0.05%)
Sep 04, 2008 14.17 14.34 14.05 14.25 18,315,594 -0.03(-0.19%)
Sep 03, 2008 14.21 14.31 14.09 14.27 12,394,945 +0.01(+0.05%)
Sep 02, 2008 14.16 14.57 14.16 14.27 14,753,294 +0.13(+0.89%)
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%)
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.