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 (%)
Jun 30, 2011 28.65 29.00 28.64 28.96 11,293,795 +0.42(+1.47%)
Jun 29, 2011 28.28 28.64 28.27 28.54 11,223,067 -0.06(-0.21%)
Jun 28, 2011 28.58 28.66 28.50 28.60 10,666,457 +0.13(+0.46%)
Jun 27, 2011 29.03 29.12 28.33 28.47 19,191,936 -0.46(-1.59%)
Jun 24, 2011 29.26 29.32 28.90 28.93 19,131,880 -0.40(-1.36%)
Jun 23, 2011 29.50 29.54 28.83 29.33 35,227,648 +1.59(+5.73%)
Jun 22, 2011 27.91 28.12 27.73 27.74 8,074,793 -0.24(-0.86%)
Jun 21, 2011 27.96 28.11 27.84 27.98 15,506,047 +0.17(+0.61%)
Jun 20, 2011 27.80 27.84 27.75 27.81 7,182,423 +0.29(+1.05%)
Jun 17, 2011 27.64 27.81 27.44 27.52 11,457,848 +0.05(+0.18%)
Jun 16, 2011 27.18 27.62 27.18 27.47 9,352,118 +0.05(+0.18%)
Jun 15, 2011 27.55 27.71 27.32 27.42 8,429,444 -0.27(-0.98%)
Jun 14, 2011 27.72 27.82 27.67 27.69 10,281,061 +0.09(+0.33%)
Jun 13, 2011 27.43 27.68 27.42 27.60 10,383,961 +0.15(+0.55%)
Jun 10, 2011 27.80 27.83 27.43 27.45 11,486,437 -0.41(-1.47%)
Jun 09, 2011 28.01 28.05 27.82 27.86 11,632,087 -0.06(-0.21%)
Jun 08, 2011 27.96 28.05 27.84 27.92 9,539,893 -0.07(-0.25%)
Jun 07, 2011 28.00 28.27 27.97 27.99 7,888,251 +0.02(+0.07%)
Jun 06, 2011 27.79 28.05 27.45 27.97 13,975,399 -0.01(-0.04%)
Jun 03, 2011 27.89 28.04 27.85 27.98 10,005,505 -0.27(-0.96%)
May 24, 2011 28.23 28.40 28.10 28.25 5,825,840 +0.05(+0.18%)
May 23, 2011 28.12 28.25 28.00 28.20 8,242,153 -0.17(-0.60%)
May 20, 2011 28.48 28.54 28.12 28.37 10,221,099 -0.23(-0.80%)
May 19, 2011 28.90 28.90 28.43 28.60 8,868,891 -0.26(-0.90%)
May 18, 2011 28.61 28.86 28.45 28.86 9,400,186 +0.21(+0.73%)
May 17, 2011 28.67 28.70 28.29 28.65 11,506,855 -0.14(-0.49%)
May 16, 2011 28.82 28.97 28.74 28.79 6,786,244 -0.02(-0.07%)
May 13, 2011 28.82 28.99 28.69 28.81 9,706,386 -0.10(-0.35%)
May 12, 2011 28.70 28.96 28.51 28.91 9,952,876 +0.15(+0.52%)
May 11, 2011 28.54 28.88 28.53 28.76 10,334,872 -0.05(-0.17%)
May 10, 2011 28.74 28.82 28.46 28.81 8,037,481 +0.09(+0.31%)
May 09, 2011 28.66 28.80 28.41 28.72 7,201,152 +0.08(+0.28%)
May 06, 2011 28.63 28.80 28.54 28.64 8,435,948 +0.15(+0.53%)
May 05, 2011 28.64 28.73 28.35 28.49 8,993,459 -0.22(-0.77%)
May 04, 2011 28.65 28.79 28.41 28.71 11,827,517 -0.12(-0.42%)
May 03, 2011 28.50 28.95 28.46 28.83 23,059,038 +0.38(+1.34%)
May 02, 2011 28.49 28.49 28.44 28.45 10,289,461 +0.35(+1.25%)
Apr 29, 2011 28.34 28.39 27.89 28.10 8,462,185 -0.19(-0.67%)
Apr 28, 2011 28.43 28.50 28.15 28.29 11,379,958 +0.01(+0.04%)
Apr 27, 2011 28.11 28.44 28.11 28.28 11,755,125 +0.16(+0.57%)
Apr 26, 2011 27.82 28.17 27.82 28.12 11,162,776 +0.38(+1.37%)
Apr 25, 2011 27.68 27.86 27.63 27.74 5,942,751 -0.08(-0.29%)
Apr 21, 2011 27.65 27.95 27.62 27.82 8,864,201 +0.12(+0.43%)
Apr 20, 2011 27.65 27.82 27.55 27.70 10,417,353 +0.25(+0.91%)
Apr 19, 2011 27.68 27.82 27.36 27.45 9,691,714 -0.13(-0.47%)
Apr 18, 2011 27.67 27.68 27.38 27.58 12,053,859 -0.30(-1.08%)
Apr 15, 2011 27.69 27.97 27.66 27.88 12,639,206 +0.27(+0.98%)
Apr 14, 2011 27.23 27.72 27.21 27.61 12,761,449 +0.28(+1.02%)
Apr 13, 2011 27.48 27.50 27.21 27.33 9,582,254 -0.11(-0.40%)
Apr 12, 2011 27.23 27.62 27.23 27.44 10,331,864 +0.04(+0.15%)
Apr 11, 2011 27.32 27.66 27.31 27.40 11,111,645 -0.11(-0.40%)
Apr 08, 2011 27.06 27.55 27.04 27.51 16,208,774 +0.43(+1.59%)
Apr 07, 2011 27.18 27.25 26.96 27.08 13,102,920 -0.11(-0.40%)
Apr 06, 2011 26.93 27.29 26.89 27.19 15,441,026 +0.32(+1.19%)
Apr 05, 2011 26.67 26.92 26.58 26.87 11,375,085 +0.15(+0.56%)
Apr 04, 2011 26.48 27.00 26.48 26.72 10,419,963 +0.26(+0.98%)
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.