Skip to main content

Bristol-Myers Squibb (NY: BMY )

70.71 -0.58 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 26.65 26.81 26.29 26.70 12,553,636 -0.06(-0.22%)
Mar 30, 2010 26.76 26.93 26.52 26.76 15,433,804 -0.24(-0.89%)
Mar 29, 2010 26.78 27.07 26.70 27.00 12,627,503 +0.31(+1.16%)
Mar 26, 2010 26.81 26.86 26.66 26.69 12,398,142 -0.09(-0.34%)
Mar 25, 2010 26.87 26.93 26.70 26.78 13,531,729 +0.09(+0.34%)
Mar 24, 2010 26.70 26.78 26.63 26.69 16,057,593 -0.10(-0.37%)
Mar 23, 2010 26.51 26.81 26.33 26.79 11,539,198 +0.77(+2.96%)
Mar 22, 2010 25.93 26.60 25.90 26.02 15,305,057 +0.01(+0.04%)
Mar 19, 2010 26.13 26.25 25.86 26.01 14,936,613 -0.06(-0.23%)
Mar 18, 2010 25.91 26.12 25.85 26.07 9,515,150 +0.09(+0.35%)
Mar 17, 2010 25.97 26.07 25.78 25.98 14,714,957 -0.01(-0.04%)
Mar 16, 2010 25.89 26.02 25.74 25.99 8,605,023 +0.04(+0.15%)
Mar 15, 2010 25.81 25.95 25.80 25.95 9,240,249 +0.06(+0.23%)
Mar 12, 2010 25.88 25.97 25.78 25.89 11,790,020 -0.07(-0.27%)
Mar 11, 2010 25.60 26.01 25.47 25.96 15,855,557 +0.34(+1.33%)
Mar 10, 2010 25.09 25.67 25.08 25.62 16,804,120 +0.42(+1.67%)
Mar 09, 2010 25.15 25.27 25.01 25.20 11,099,744 -0.11(-0.43%)
Mar 08, 2010 25.23 25.35 25.15 25.31 12,386,020 +0.03(+0.12%)
Mar 05, 2010 24.93 25.33 24.77 25.28 19,878,160 +0.81(+3.31%)
Mar 04, 2010 24.33 24.49 24.34 24.47 14,242,214 +0.14(+0.58%)
Mar 03, 2010 24.74 24.78 24.25 24.33 14,351,846 -0.39(-1.58%)
Mar 02, 2010 24.59 24.78 24.45 24.72 10,434,546 +0.33(+1.35%)
Mar 01, 2010 24.59 24.63 24.30 24.39 10,867,413 -0.12(-0.49%)
Feb 26, 2010 24.48 24.62 24.45 24.51 7,107,296 +0.03(+0.12%)
Feb 25, 2010 24.52 24.55 24.20 24.48 10,154,749 -0.23(-0.93%)
Feb 24, 2010 24.54 24.74 24.38 24.71 8,538,303 +0.27(+1.11%)
Feb 23, 2010 24.60 24.80 24.37 24.44 8,650,978 -0.24(-0.97%)
Feb 22, 2010 24.95 24.98 24.44 24.68 8,654,954 -0.27(-1.08%)
Feb 19, 2010 24.78 25.01 24.66 24.95 10,744,493 +0.11(+0.44%)
Feb 18, 2010 24.51 24.88 24.42 24.84 11,287,635 +0.33(+1.35%)
Feb 17, 2010 24.33 24.64 24.29 24.51 9,011,063 +0.30(+1.24%)
Feb 16, 2010 24.03 24.28 23.86 24.21 10,274,449 +0.30(+1.25%)
Feb 12, 2010 23.76 23.91 23.91 23.91 9,663,100 +0.02(+0.08%)
Feb 11, 2010 23.92 23.98 23.57 23.89 11,005,402 -0.03(-0.13%)
Feb 10, 2010 24.27 24.27 23.76 23.92 10,597,495 -0.33(-1.36%)
Feb 09, 2010 24.10 24.41 23.90 24.25 9,906,506 +0.42(+1.76%)
Feb 08, 2010 23.91 24.30 23.76 23.83 12,495,929 -0.14(-0.58%)
Feb 05, 2010 23.94 24.07 23.49 23.97 15,208,610 -0.02(-0.08%)
Feb 04, 2010 24.31 24.50 23.90 23.99 16,693,899 -0.52(-2.12%)
Feb 03, 2010 24.67 24.72 24.32 24.51 8,116,181 -0.27(-1.09%)
Feb 02, 2010 24.37 24.80 24.14 24.78 9,866,931 +0.45(+1.85%)
Feb 01, 2010 24.77 24.77 24.23 24.33 15,274,506 -0.03(-0.12%)
Jan 29, 2010 24.14 24.62 23.96 24.36 20,527,132 +0.26(+1.08%)
Jan 28, 2010 24.63 24.82 24.10 24.10 18,705,188 -0.20(-0.82%)
Jan 27, 2010 24.28 24.41 24.08 24.30 12,404,198 +0.00(+0.00%)
Jan 26, 2010 24.27 24.37 23.50 24.30 13,539,269 -0.03(-0.12%)
Jan 25, 2010 24.74 24.81 24.30 24.33 11,292,200 -0.27(-1.10%)
Jan 22, 2010 24.98 25.05 24.50 24.60 15,947,508 -0.35(-1.40%)
Jan 21, 2010 25.42 25.64 24.89 24.95 16,778,844 -0.51(-2.00%)
Jan 20, 2010 25.45 25.88 25.19 25.46 16,368,387 -0.19(-0.74%)
Jan 19, 2010 25.11 26.00 25.07 25.65 19,370,302 +0.58(+2.31%)
Jan 15, 2010 25.05 25.07 25.07 25.07 13,449,500 +0.02(+0.08%)
Jan 14, 2010 25.02 25.11 24.88 25.05 11,354,534 +0.06(+0.24%)
Jan 13, 2010 24.79 25.08 24.70 24.99 14,428,082 +0.18(+0.73%)
Jan 12, 2010 25.01 25.20 24.71 24.81 11,940,412 -0.27(-1.08%)
Jan 11, 2010 24.94 25.11 24.86 25.08 14,106,077 +0.26(+1.05%)
Jan 08, 2010 25.30 25.34 24.72 24.82 18,731,290 -0.42(-1.66%)
Jan 07, 2010 25.18 25.41 25.10 25.24 15,761,688 +0.02(+0.08%)
Jan 06, 2010 25.17 25.29 25.07 25.22 15,528,859 -0.01(-0.04%)
Jan 05, 2010 25.51 25.55 25.01 25.23 16,973,560 -0.40(-1.56%)
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.