Skip to main content

Bristol-Myers Squibb (NY: BMY )

70.36 +0.21 (+0.30%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 26.46 26.68 26.17 26.43 16,904,928 -0.04(-0.15%)
Mar 30, 2011 26.47 26.47 26.47 26.47 19,101,576 -0.37(-1.38%)
Mar 29, 2011 27.02 27.09 26.80 26.84 18,700,780 -0.14(-0.52%)
Mar 28, 2011 27.35 27.38 26.94 26.98 18,383,268 -0.31(-1.14%)
Mar 25, 2011 26.51 27.96 26.29 27.29 41,340,004 +0.86(+3.25%)
Mar 24, 2011 26.16 26.52 26.08 26.43 10,190,937 +0.27(+1.03%)
Mar 23, 2011 26.15 26.29 25.86 26.16 14,532,057 -0.13(-0.49%)
Mar 22, 2011 26.75 26.90 26.27 26.29 19,920,944 +0.31(+1.19%)
Mar 21, 2011 26.00 26.09 25.94 25.98 10,620,238 +0.25(+0.97%)
Mar 18, 2011 25.64 25.83 25.50 25.73 13,604,560 +0.30(+1.18%)
Mar 17, 2011 25.23 25.53 25.15 25.43 14,755,683 +0.46(+1.84%)
Mar 16, 2011 25.54 25.54 24.97 24.97 13,516,419 -0.60(-2.35%)
Mar 15, 2011 25.59 26.20 25.55 25.57 23,047,914 -0.63(-2.40%)
Mar 14, 2011 26.14 26.37 26.02 26.20 10,860,726 -0.21(-0.80%)
Mar 11, 2011 26.18 26.43 26.13 26.41 9,171,755 +0.15(+0.57%)
Mar 10, 2011 26.24 26.39 26.13 26.26 9,856,289 -0.09(-0.34%)
Mar 09, 2011 26.35 26.45 26.25 26.35 8,511,581 -0.10(-0.38%)
Mar 08, 2011 26.38 26.53 26.23 26.45 13,371,731 +0.14(+0.53%)
Mar 07, 2011 26.42 26.50 26.20 26.31 33,791,728 -0.12(-0.45%)
Mar 04, 2011 26.16 26.43 26.07 26.43 31,794,736 +0.80(+3.12%)
Mar 03, 2011 25.56 26.22 25.49 25.63 31,797,768 +0.24(+0.95%)
Mar 02, 2011 25.63 25.64 25.25 25.39 8,976,369 -0.19(-0.74%)
Mar 01, 2011 25.66 25.84 25.56 25.58 9,894,605 -0.23(-0.89%)
Feb 28, 2011 25.59 25.82 25.56 25.81 10,468,916 +0.32(+1.26%)
Feb 25, 2011 25.41 25.52 25.27 25.49 7,071,484 +0.09(+0.35%)
Feb 24, 2011 25.17 25.47 25.17 25.40 9,581,861 +0.02(+0.08%)
Feb 23, 2011 25.31 25.45 25.20 25.38 9,303,289 +0.00(+0.00%)
Feb 22, 2011 25.33 25.51 25.13 25.38 8,955,926 -0.11(-0.43%)
Feb 18, 2011 25.68 25.72 25.32 25.49 15,697,851 -0.28(-1.09%)
Feb 17, 2011 25.59 25.79 25.50 25.77 5,618,148 +0.15(+0.59%)
Feb 16, 2011 25.60 25.74 25.52 25.62 6,362,286 +0.01(+0.04%)
Feb 15, 2011 25.36 25.61 25.33 25.61 6,863,831 +0.05(+0.20%)
Feb 14, 2011 25.26 25.60 25.23 25.56 9,600,544 +0.34(+1.35%)
Feb 11, 2011 25.50 25.50 25.21 25.22 10,407,627 -0.32(-1.25%)
Feb 10, 2011 25.73 25.75 25.50 25.54 9,345,801 -0.18(-0.70%)
Feb 09, 2011 25.75 25.84 25.62 25.72 8,427,483 -0.03(-0.12%)
Feb 08, 2011 25.91 25.97 25.71 25.75 8,416,184 -0.08(-0.31%)
Feb 07, 2011 25.86 26.05 25.79 25.83 11,577,084 +0.13(+0.51%)
Feb 04, 2011 25.46 25.76 25.32 25.70 7,098,068 +0.20(+0.78%)
Feb 03, 2011 25.15 25.67 25.10 25.50 10,675,028 +0.22(+0.87%)
Feb 02, 2011 25.40 25.41 25.25 25.28 9,808,134 +0.01(+0.04%)
Feb 01, 2011 25.35 25.44 25.21 25.27 10,506,225 +0.09(+0.36%)
Jan 31, 2011 25.88 25.90 25.16 25.18 15,261,771 -0.61(-2.37%)
Jan 28, 2011 26.41 26.44 25.79 25.79 10,443,655 -0.56(-2.13%)
Jan 27, 2011 25.96 26.60 25.92 26.35 13,670,723 +0.42(+1.62%)
Jan 26, 2011 26.13 26.17 25.92 25.93 6,984,832 -0.10(-0.38%)
Jan 25, 2011 25.97 26.05 25.85 26.03 7,221,348 +0.03(+0.12%)
Jan 24, 2011 26.01 26.13 25.97 26.00 8,812,439 -0.06(-0.23%)
Jan 21, 2011 25.92 26.09 25.86 26.06 18,221,102 +0.23(+0.89%)
Jan 20, 2011 25.62 25.91 25.56 25.83 8,694,328 +0.22(+0.86%)
Jan 19, 2011 25.70 25.85 25.56 25.61 6,870,878 -0.15(-0.58%)
Jan 18, 2011 25.89 25.89 25.66 25.76 8,633,419 -0.08(-0.31%)
Jan 14, 2011 25.85 25.92 25.73 25.84 6,583,364 -0.06(-0.23%)
Jan 13, 2011 25.89 25.95 25.78 25.90 7,744,280 -0.05(-0.19%)
Jan 12, 2011 25.70 25.95 25.63 25.95 10,465,040 +0.34(+1.33%)
Jan 11, 2011 25.75 25.76 25.45 25.61 10,958,959 -0.13(-0.51%)
Jan 10, 2011 25.70 25.82 25.66 25.74 10,536,853 -0.06(-0.23%)
Jan 07, 2011 25.91 25.96 25.71 25.80 11,287,598 -0.04(-0.15%)
Jan 06, 2011 26.01 26.15 25.78 25.84 12,178,915 -0.22(-0.84%)
Jan 05, 2011 26.22 26.27 25.88 26.06 14,256,888 -0.44(-1.66%)
Jan 04, 2011 26.67 26.68 26.45 26.50 14,221,288 -0.11(-0.41%)
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.