Skip to main content

Bristol-Myers Squibb (NY: BMY )

79.03 -0.11 (-0.14%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 27.61 27.74 27.07 27.35 18,854,054 -0.36(-1.31%)
Jan 30, 2013 27.64 27.75 27.51 27.71 14,513,620 +0.06(+0.22%)
Jan 29, 2013 27.42 27.74 27.40 27.65 12,555,529 +0.10(+0.36%)
Jan 28, 2013 27.38 27.67 27.27 27.55 17,225,608 -0.21(-0.76%)
Jan 25, 2013 27.14 27.78 27.13 27.77 26,480,432 +0.67(+2.46%)
Jan 24, 2013 26.44 27.22 26.41 27.10 28,321,394 +0.69(+2.61%)
Jan 23, 2013 26.30 26.42 26.19 26.41 16,846,548 +0.04(+0.14%)
Jan 22, 2013 26.01 26.38 25.97 26.37 12,252,609 +0.30(+1.13%)
Jan 18, 2013 25.89 26.09 25.81 26.08 9,810,598 +0.14(+0.55%)
Jan 17, 2013 26.05 26.08 25.87 25.93 8,835,970 -0.05(-0.17%)
Jan 16, 2013 25.88 26.03 25.87 25.98 8,296,483 +0.02(+0.09%)
Jan 15, 2013 25.75 26.01 25.75 25.96 10,795,739 +0.06(+0.23%)
Jan 14, 2013 25.83 25.96 25.81 25.90 7,398,784 +0.07(+0.26%)
Jan 11, 2013 25.74 25.90 25.69 25.83 9,305,668 +0.03(+0.12%)
Jan 10, 2013 25.54 25.81 25.50 25.80 10,496,224 +0.31(+1.22%)
Jan 09, 2013 25.35 25.50 25.27 25.49 15,515,966 +0.14(+0.57%)
Jan 08, 2013 25.25 25.47 25.24 25.34 12,753,045 +0.07(+0.27%)
Jan 07, 2013 25.18 25.38 25.13 25.28 7,991,585 +0.04(+0.15%)
Jan 04, 2013 25.22 25.30 25.04 25.24 11,405,972 +0.08(+0.33%)
Jan 03, 2013 24.77 25.19 24.68 25.16 13,585,671 +0.40(+1.62%)
Jan 02, 2013 24.75 24.80 24.60 24.75 16,059,006 +0.36(+1.49%)
Dec 31, 2012 24.21 24.50 24.08 24.39 16,555,441 +0.51(+2.13%)
Dec 28, 2012 23.90 24.14 23.86 23.88 8,668,667 -0.18(-0.75%)
Dec 27, 2012 24.17 24.22 23.84 24.06 9,159,626 -0.16(-0.65%)
Dec 26, 2012 24.32 24.33 24.11 24.22 5,483,844 -0.08(-0.34%)
Dec 24, 2012 24.27 24.37 24.20 24.30 3,747,760 -0.07(-0.31%)
Dec 21, 2012 24.25 24.44 24.09 24.38 18,434,026 -0.01(-0.03%)
Dec 20, 2012 24.35 24.43 24.21 24.38 9,718,780 +0.00(+0.00%)
Dec 19, 2012 24.70 24.74 24.35 24.38 11,841,630 -0.34(-1.36%)
Dec 18, 2012 24.57 24.78 24.46 24.72 22,168,022 +0.16(+0.67%)
Dec 17, 2012 24.50 24.68 24.45 24.56 13,589,960 +0.05(+0.21%)
Dec 14, 2012 24.40 24.62 24.38 24.50 10,188,918 -0.04(-0.18%)
Dec 13, 2012 24.80 24.86 24.48 24.55 12,162,183 -0.31(-1.26%)
Dec 12, 2012 24.99 25.12 24.77 24.86 14,909,298 +0.10(+0.42%)
Dec 11, 2012 24.62 24.88 24.55 24.76 9,999,946 +0.19(+0.79%)
Dec 10, 2012 24.33 24.60 24.30 24.56 9,223,863 +0.19(+0.77%)
Dec 07, 2012 24.33 24.50 24.23 24.38 9,722,364 -0.12(-0.49%)
Dec 06, 2012 24.53 24.62 24.36 24.50 7,400,951 -0.05(-0.21%)
Dec 05, 2012 24.49 24.66 24.40 24.55 11,176,947 +0.07(+0.27%)
Dec 04, 2012 24.51 24.58 24.28 24.48 9,697,864 +0.05(+0.21%)
Nov 30, 2012 24.54 24.56 24.36 24.43 11,474,035 -0.14(-0.58%)
Nov 29, 2012 24.60 24.74 24.53 24.57 8,034,164 +0.07(+0.28%)
Nov 28, 2012 24.32 24.54 24.03 24.50 8,166,557 +0.09(+0.37%)
Nov 27, 2012 24.48 24.57 24.38 24.41 9,184,891 -0.09(-0.37%)
Nov 26, 2012 24.34 24.50 24.25 24.50 9,063,589 +0.08(+0.34%)
Nov 23, 2012 24.33 24.46 24.29 24.42 4,613,344 +0.16(+0.65%)
Nov 21, 2012 24.14 24.28 23.99 24.26 7,448,197 +0.19(+0.81%)
Nov 20, 2012 23.99 24.10 23.85 24.07 8,679,781 +0.09(+0.37%)
Nov 19, 2012 23.89 23.99 23.79 23.98 11,003,404 +0.24(+1.01%)
Nov 16, 2012 23.04 23.83 23.02 23.74 25,132,960 +0.67(+2.92%)
Nov 15, 2012 23.49 23.49 22.94 23.07 30,773,032 -0.50(-2.13%)
Nov 14, 2012 23.84 23.88 23.49 23.57 15,198,459 -0.29(-1.22%)
Nov 13, 2012 23.81 24.11 23.77 23.86 8,943,029 -0.05(-0.22%)
Nov 12, 2012 24.10 24.14 23.90 23.91 10,700,507 -0.22(-0.90%)
Nov 09, 2012 23.98 24.29 23.95 24.13 9,348,185 +0.08(+0.34%)
Nov 08, 2012 24.36 24.41 24.05 24.05 9,574,738 -0.37(-1.53%)
Nov 07, 2012 24.74 24.79 24.20 24.42 12,318,259 -0.49(-1.95%)
Nov 06, 2012 24.82 25.04 24.74 24.91 10,076,707 +0.13(+0.54%)
Nov 05, 2012 24.78 24.86 24.68 24.77 10,167,954 -0.07(-0.27%)
Nov 02, 2012 25.20 25.27 24.83 24.84 19,839,432 -0.22(-0.90%)
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.