Skip to main content

Bristol-Myers Squibb (NY: BMY )

71.09 -0.62 (-0.86%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 40.95 41.25 40.81 41.19 10,888,071 +0.41(+1.01%)
Mar 27, 2013 40.49 40.84 40.36 40.78 5,791,773 +0.10(+0.25%)
Mar 26, 2013 40.30 40.74 40.15 40.68 6,779,062 +0.42(+1.04%)
Mar 25, 2013 40.46 40.46 39.99 40.26 26,233,692 -0.13(-0.32%)
Mar 22, 2013 39.94 40.48 39.80 40.39 25,838,656 +0.68(+1.71%)
Mar 21, 2013 39.81 39.90 39.68 39.71 8,730,695 -0.16(-0.40%)
Mar 20, 2013 39.49 39.96 39.38 39.87 12,546,334 +0.53(+1.35%)
Mar 19, 2013 38.94 39.41 38.85 39.34 9,687,094 +0.46(+1.18%)
Mar 18, 2013 38.44 39.13 38.41 38.88 9,022,814 -0.08(-0.21%)
Mar 15, 2013 38.47 38.98 38.26 38.96 13,220,884 +0.48(+1.25%)
Mar 14, 2013 38.50 38.61 38.13 38.48 12,371,833 -0.01(-0.03%)
Mar 13, 2013 38.16 38.57 37.96 38.49 9,564,424 +0.27(+0.71%)
Mar 12, 2013 37.53 38.22 37.53 38.22 10,266,921 +0.70(+1.87%)
Mar 11, 2013 37.29 37.66 37.26 37.52 6,715,191 +0.12(+0.32%)
Mar 08, 2013 37.55 37.65 37.30 37.40 10,532,756 -0.13(-0.35%)
Mar 07, 2013 37.78 37.81 37.51 37.53 7,641,963 -0.23(-0.61%)
Mar 06, 2013 37.61 37.85 37.49 37.76 7,229,606 +0.19(+0.51%)
Mar 05, 2013 37.00 37.60 37.00 37.57 7,663,963 +0.63(+1.71%)
Mar 04, 2013 36.43 36.95 36.43 36.94 7,199,737 -0.21(-0.57%)
Mar 01, 2013 36.89 37.25 36.78 37.15 9,752,614 +0.18(+0.49%)
Feb 28, 2013 36.96 37.15 36.80 36.97 9,328,904 -0.13(-0.35%)
Feb 27, 2013 36.42 37.22 36.31 37.10 7,370,021 +0.71(+1.95%)
Feb 26, 2013 36.54 36.78 36.32 36.39 6,692,239 +0.05(+0.14%)
Feb 25, 2013 36.98 37.09 36.34 36.34 7,779,208 -0.56(-1.52%)
Feb 22, 2013 36.71 36.97 36.71 36.90 5,027,741 +0.21(+0.57%)
Feb 21, 2013 36.61 36.78 36.51 36.69 7,060,350 +0.00(+0.00%)
Feb 20, 2013 36.85 36.99 36.67 36.69 5,774,621 -0.25(-0.68%)
Feb 19, 2013 36.58 36.98 36.58 36.94 5,517,286 +0.36(+0.98%)
Feb 15, 2013 36.69 36.83 36.48 36.58 7,042,328 +0.00(+0.00%)
Feb 14, 2013 36.06 36.70 36.04 36.58 7,408,473 +0.46(+1.27%)
Feb 13, 2013 36.49 36.53 36.03 36.12 11,953,431 -0.40(-1.10%)
Feb 12, 2013 36.91 36.96 36.52 36.52 6,694,758 -0.41(-1.11%)
Feb 11, 2013 36.85 37.08 36.80 36.93 5,318,733 -0.10(-0.27%)
Feb 08, 2013 36.50 37.03 36.49 37.03 8,462,351 +0.54(+1.48%)
Feb 07, 2013 36.58 36.77 36.28 36.49 8,029,860 -0.06(-0.16%)
Feb 06, 2013 36.41 36.74 36.39 36.55 15,233,175 +0.03(+0.08%)
Feb 04, 2013 36.49 36.80 36.38 36.52 8,562,131 -0.39(-1.06%)
Feb 01, 2013 36.42 36.97 36.34 36.91 11,814,227 +0.77(+2.13%)
Jan 31, 2013 36.49 36.65 35.77 36.14 14,268,371 -0.48(-1.31%)
Jan 30, 2013 36.52 36.67 36.35 36.62 10,983,617 +0.08(+0.22%)
Jan 29, 2013 36.23 36.66 36.21 36.54 9,501,773 +0.13(+0.36%)
Jan 28, 2013 36.18 36.56 36.04 36.41 13,035,995 -0.28(-0.76%)
Jan 25, 2013 35.86 36.71 35.85 36.69 20,039,860 +0.88(+2.46%)
Jan 24, 2013 34.94 35.97 34.90 35.81 21,433,064 +0.91(+2.61%)
Jan 23, 2013 34.75 34.91 34.61 34.90 12,749,130 +0.05(+0.14%)
Jan 22, 2013 34.37 34.86 34.32 34.85 9,272,529 +0.39(+1.13%)
Jan 18, 2013 34.21 34.48 34.10 34.46 7,424,464 +0.19(+0.55%)
Jan 17, 2013 34.42 34.46 34.18 34.27 6,686,885 -0.06(-0.17%)
Jan 16, 2013 34.20 34.40 34.18 34.33 6,278,612 +0.03(+0.09%)
Jan 15, 2013 34.03 34.37 34.02 34.30 8,169,999 +0.08(+0.23%)
Jan 14, 2013 34.13 34.30 34.11 34.22 5,599,252 +0.09(+0.26%)
Jan 11, 2013 34.01 34.23 33.95 34.13 7,042,343 +0.04(+0.12%)
Jan 10, 2013 33.75 34.11 33.69 34.09 7,943,332 +0.41(+1.22%)
Jan 09, 2013 33.50 33.69 33.39 33.68 11,742,172 +0.19(+0.57%)
Jan 08, 2013 33.36 33.66 33.35 33.49 9,651,249 +0.09(+0.27%)
Jan 07, 2013 33.27 33.54 33.21 33.40 6,047,872 +0.05(+0.15%)
Jan 04, 2013 33.33 33.43 33.09 33.35 8,631,811 +0.11(+0.33%)
Jan 03, 2013 32.73 33.28 32.62 33.24 10,281,364 +0.53(+1.62%)
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.