Skip to main content

Bristol-Myers Squibb (NY: BMY )

79.66 -0.22 (-0.28%)
Streaming Delayed Price Updated: 10:49 AM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 30.99 31.22 30.88 31.17 14,387,367 +0.31(+1.01%)
Mar 27, 2013 30.64 30.90 30.54 30.86 7,653,179 +0.08(+0.25%)
Mar 26, 2013 30.50 30.83 30.38 30.79 8,957,771 +0.32(+1.04%)
Mar 25, 2013 30.62 30.62 30.27 30.47 34,664,888 -0.10(-0.32%)
Mar 22, 2013 30.23 30.63 30.12 30.57 34,142,892 +0.51(+1.71%)
Mar 21, 2013 30.13 30.20 30.03 30.05 11,536,636 -0.12(-0.40%)
Mar 20, 2013 29.89 30.24 29.80 30.17 16,578,576 +0.40(+1.35%)
Mar 19, 2013 29.47 29.82 29.40 29.77 12,800,410 +0.35(+1.18%)
Mar 18, 2013 29.09 29.61 29.07 29.42 11,922,639 -0.06(-0.21%)
Mar 15, 2013 29.11 29.50 28.95 29.48 17,469,918 +0.36(+1.25%)
Mar 14, 2013 29.14 29.22 28.86 29.12 16,347,992 -0.01(-0.03%)
Mar 13, 2013 28.88 29.19 28.73 29.13 12,638,315 +0.20(+0.71%)
Mar 12, 2013 28.40 28.92 28.40 28.92 13,566,587 +0.53(+1.87%)
Mar 11, 2013 28.22 28.50 28.20 28.39 8,873,373 +0.09(+0.32%)
Mar 08, 2013 28.42 28.49 28.23 28.30 13,917,858 -0.10(-0.35%)
Mar 07, 2013 28.59 28.61 28.39 28.40 10,097,999 -0.17(-0.61%)
Mar 06, 2013 28.46 28.64 28.37 28.58 9,553,115 +0.14(+0.51%)
Mar 05, 2013 28.00 28.45 28.00 28.43 10,127,069 +0.48(+1.71%)
Mar 04, 2013 27.57 27.96 27.57 27.96 9,513,646 -0.16(-0.57%)
Mar 01, 2013 27.92 28.19 27.84 28.11 12,886,988 +0.14(+0.49%)
Feb 28, 2013 27.97 28.11 27.85 27.98 12,327,102 -0.10(-0.35%)
Feb 27, 2013 27.56 28.17 27.48 28.08 9,738,658 +0.54(+1.95%)
Feb 26, 2013 27.65 27.83 27.49 27.54 8,843,045 +0.04(+0.14%)
Feb 25, 2013 27.99 28.07 27.50 27.50 10,279,352 -0.42(-1.52%)
Feb 22, 2013 27.78 27.98 27.78 27.93 6,643,597 +0.16(+0.57%)
Feb 21, 2013 27.71 27.83 27.63 27.77 9,329,462 +0.00(+0.00%)
Feb 20, 2013 27.89 27.99 27.75 27.77 7,630,515 -0.19(-0.68%)
Feb 19, 2013 27.68 27.99 27.68 27.96 7,290,475 +0.27(+0.98%)
Feb 15, 2013 27.77 27.87 27.61 27.68 9,305,648 +0.00(+0.00%)
Feb 14, 2013 27.29 27.77 27.27 27.68 9,789,468 +0.35(+1.27%)
Feb 13, 2013 27.61 27.65 27.27 27.33 15,795,121 -0.30(-1.10%)
Feb 12, 2013 27.93 27.97 27.64 27.64 8,846,373 -0.31(-1.11%)
Feb 11, 2013 27.89 28.06 27.85 27.95 7,028,110 -0.08(-0.27%)
Feb 08, 2013 27.62 28.02 27.61 28.02 11,182,049 +0.41(+1.48%)
Feb 07, 2013 27.68 27.83 27.46 27.61 10,610,561 -0.05(-0.16%)
Feb 06, 2013 27.55 27.80 27.54 27.66 20,128,936 +0.02(+0.08%)
Feb 04, 2013 27.61 27.85 27.53 27.64 11,313,898 -0.30(-1.06%)
Feb 01, 2013 27.56 27.98 27.50 27.93 15,611,178 +0.58(+2.13%)
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%)
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.