Skip to main content

Bristol-Myers Squibb (NY: BMY )

79.92 -0.78 (-0.97%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 17.26 17.45 17.24 17.34 16,429,599 -0.12(-0.71%)
Nov 29, 2010 17.46 17.51 17.24 17.46 12,132,173 -0.09(-0.51%)
Nov 26, 2010 17.55 17.62 17.55 17.55 3,130,953 -0.07(-0.39%)
Nov 24, 2010 17.68 17.62 17.62 17.62 8,883,778 +0.06(+0.35%)
Nov 23, 2010 17.65 17.66 17.47 17.56 13,289,599 -0.23(-1.31%)
Nov 22, 2010 17.77 17.86 17.66 17.79 13,581,205 -0.03(-0.19%)
Nov 19, 2010 17.86 17.94 17.76 17.83 22,691,482 -0.25(-1.41%)
Nov 18, 2010 17.96 18.13 17.83 18.08 12,171,705 +0.25(+1.39%)
Nov 17, 2010 17.98 18.01 17.72 17.83 12,059,815 -0.05(-0.31%)
Nov 16, 2010 17.96 18.03 17.76 17.89 14,392,186 +0.05(+0.31%)
Nov 15, 2010 17.84 18.32 17.81 17.83 20,456,894 -0.04(-0.23%)
Nov 12, 2010 18.00 18.10 17.86 17.88 15,587,971 -0.17(-0.95%)
Nov 11, 2010 18.02 18.07 17.96 18.05 8,806,106 -0.03(-0.15%)
Nov 10, 2010 17.99 18.14 17.95 18.07 14,923,182 +0.04(+0.23%)
Nov 09, 2010 18.20 18.20 17.98 18.03 11,836,601 -0.22(-1.20%)
Nov 08, 2010 18.23 18.29 18.06 18.25 10,435,137 -0.08(-0.45%)
Nov 05, 2010 18.47 18.48 18.22 18.34 13,421,783 -0.10(-0.52%)
Nov 04, 2010 18.43 18.47 18.25 18.43 14,684,252 +0.12(+0.68%)
Nov 03, 2010 18.47 18.51 18.16 18.31 19,089,032 -0.17(-0.93%)
Nov 02, 2010 18.62 18.71 18.40 18.48 13,640,462 -0.12(-0.63%)
Nov 01, 2010 18.59 18.77 18.49 18.60 12,993,803 +0.12(+0.63%)
Oct 29, 2010 18.53 18.56 18.35 18.48 11,609,017 -0.06(-0.33%)
Oct 28, 2010 18.53 18.57 18.36 18.54 12,060,272 +0.08(+0.45%)
Oct 27, 2010 18.36 18.54 18.34 18.46 14,642,058 -0.20(-1.07%)
Oct 25, 2010 18.56 18.71 18.54 18.66 11,944,077 +0.14(+0.74%)
Oct 22, 2010 18.62 18.65 18.50 18.52 7,046,275 -0.10(-0.55%)
Oct 21, 2010 18.55 18.67 18.49 18.62 11,186,008 +0.15(+0.82%)
Oct 20, 2010 18.42 18.64 18.41 18.47 10,547,427 +0.03(+0.19%)
Oct 19, 2010 18.57 18.64 18.29 18.44 15,921,024 -0.34(-1.79%)
Oct 18, 2010 18.75 18.78 18.51 18.78 14,145,652 +0.09(+0.48%)
Oct 15, 2010 18.97 19.04 18.67 18.69 28,402,746 -0.21(-1.13%)
Oct 14, 2010 18.83 19.00 18.79 18.90 11,962,581 +0.12(+0.62%)
Oct 13, 2010 18.74 18.84 18.71 18.78 12,958,656 +0.08(+0.40%)
Oct 12, 2010 18.74 18.88 18.62 18.71 11,584,456 -0.09(-0.48%)
Oct 11, 2010 18.64 18.93 18.64 18.80 8,442,288 +0.14(+0.74%)
Oct 08, 2010 18.66 18.81 18.62 18.66 9,541,739 -0.10(-0.51%)
Oct 07, 2010 18.78 18.82 18.70 18.75 8,655 +0.08(+0.40%)
Oct 06, 2010 18.62 18.74 18.61 18.68 11,831,578 +0.03(+0.18%)
Oct 05, 2010 18.47 18.69 18.47 18.64 66,784 +0.28(+1.53%)
Oct 04, 2010 18.51 18.64 18.34 18.36 13,801,594 -0.38(-2.02%)
Oct 01, 2010 18.74 18.77 18.51 18.74 12,958,002 +0.12(+0.64%)
Sep 30, 2010 18.63 18.91 18.57 18.62 176,966 -0.18(-0.96%)
Sep 29, 2010 18.94 19.04 18.69 18.80 70,134 -0.16(-0.87%)
Sep 28, 2010 18.80 19.01 18.74 18.97 48,165 +0.22(+1.20%)
Sep 27, 2010 18.78 18.86 18.74 18.74 13,556,408 -0.01(-0.07%)
Sep 24, 2010 18.85 18.97 18.72 18.76 18,442,988 -0.04(-0.22%)
Sep 23, 2010 18.80 19.02 18.70 18.80 45,948,768 -0.10(-0.50%)
Sep 22, 2010 18.78 18.95 18.72 18.89 48,805,300 +0.02(+0.11%)
Sep 21, 2010 18.93 19.02 18.82 18.87 91,781 -0.01(-0.07%)
Sep 20, 2010 18.62 18.93 18.61 18.89 17,581,074 +0.34(+1.83%)
Sep 17, 2010 18.55 18.63 18.34 18.55 21,971,854 +0.20(+1.11%)
Sep 15, 2010 18.28 18.39 18.20 18.34 12,619,631 +0.03(+0.19%)
Sep 14, 2010 18.44 18.47 18.19 18.31 34,786 -0.14(-0.74%)
Sep 13, 2010 18.43 18.47 18.29 18.44 13,232,819 +0.07(+0.41%)
Sep 10, 2010 18.27 18.40 18.15 18.37 12,522,322 +0.12(+0.67%)
Sep 09, 2010 18.27 18.33 18.13 18.25 76,401 +0.08(+0.45%)
Sep 08, 2010 18.11 18.31 18.09 18.17 135,509 +0.10(+0.53%)
Sep 07, 2010 17.96 18.17 17.91 18.07 164,037 +0.02(+0.11%)
Sep 03, 2010 17.97 18.08 17.91 18.05 9,786,063 +0.10(+0.57%)
Sep 02, 2010 17.89 17.99 17.83 17.95 44,687 +0.01(+0.08%)
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.