Skip to main content

Bristol-Myers Squibb (NY: BMY )

79.03 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 13.54 13.76 13.35 13.72 12,036,907 +0.09(+0.63%)
Nov 26, 2008 13.42 13.70 13.19 13.63 17,978,644 +0.00(+0.00%)
Nov 25, 2008 13.52 13.85 13.39 13.63 27,233,716 +0.31(+2.34%)
Nov 24, 2008 12.89 13.58 12.69 13.32 37,844,372 +0.66(+5.18%)
Nov 21, 2008 12.54 12.79 11.97 12.66 35,847,468 -0.11(-0.88%)
Nov 20, 2008 13.36 13.77 12.58 12.77 34,456,032 -0.66(-4.88%)
Nov 19, 2008 13.51 14.08 13.36 13.43 36,347,368 -0.15(-1.07%)
Nov 18, 2008 13.00 13.66 12.88 13.58 30,349,964 +0.52(+4.01%)
Nov 17, 2008 12.84 13.58 12.71 13.05 27,439,702 +0.08(+0.61%)
Nov 14, 2008 13.25 13.46 11.97 12.97 0 -0.27(-2.05%)
Nov 13, 2008 12.79 13.32 12.71 13.24 42,547,904 +0.29(+2.25%)
Nov 12, 2008 13.07 13.25 12.89 12.95 21,251,736 -0.32(-2.45%)
Nov 11, 2008 13.40 13.47 13.13 13.28 19,933,672 -0.23(-1.67%)
Nov 10, 2008 13.83 14.10 13.36 13.50 19,800,806 -0.11(-0.83%)
Nov 07, 2008 13.25 13.74 13.25 13.62 0 +0.54(+4.10%)
Nov 06, 2008 13.60 13.89 12.96 13.08 27,929,498 -0.67(-4.87%)
Nov 05, 2008 14.09 14.42 13.64 13.75 19,929,654 -0.56(-3.89%)
Nov 04, 2008 13.88 14.33 13.74 14.30 29,006,800 +0.69(+5.06%)
Nov 03, 2008 13.72 13.91 13.58 13.62 19,169,838 +0.00(+0.00%)
Oct 31, 2008 13.70 14.08 13.58 13.62 0 +0.03(+0.20%)
Oct 30, 2008 13.43 13.79 13.19 13.59 26,817,582 +0.46(+3.48%)
Oct 29, 2008 13.40 13.75 13.08 13.13 27,165,636 -0.31(-2.32%)
Oct 28, 2008 12.46 13.50 12.23 13.44 33,294,840 +1.15(+9.32%)
Oct 27, 2008 11.59 12.50 11.36 12.30 39,803,216 +0.61(+5.22%)
Oct 24, 2008 11.54 12.06 11.33 11.69 24,013,742 -0.27(-2.27%)
Oct 23, 2008 11.93 12.16 11.60 11.96 36,916,552 +0.34(+2.97%)
Oct 22, 2008 12.08 12.22 11.48 11.61 29,651,338 -0.62(-5.04%)
Oct 21, 2008 12.14 12.52 12.09 12.23 32,210,182 +0.04(+0.33%)
Oct 20, 2008 12.03 12.34 11.86 12.19 40,847,804 +0.57(+4.90%)
Oct 17, 2008 11.46 12.16 11.23 11.62 0 +0.19(+1.62%)
Oct 16, 2008 11.53 11.60 10.99 11.44 39,890,176 -0.05(-0.40%)
Oct 15, 2008 12.32 12.32 11.40 11.48 27,433,036 -0.91(-7.33%)
Oct 14, 2008 13.19 13.24 12.07 12.39 25,472,930 -0.20(-1.58%)
Oct 13, 2008 12.08 12.66 11.99 12.59 32,111,300 +0.95(+8.20%)
Oct 10, 2008 11.36 12.24 10.60 11.63 0 -0.28(-2.34%)
Oct 09, 2008 12.83 12.90 11.52 11.91 34,608,428 -0.64(-5.07%)
Oct 08, 2008 12.27 13.10 12.26 12.55 44,342,580 +0.07(+0.53%)
Oct 07, 2008 13.32 13.32 12.48 12.48 28,824,464 -0.32(-2.48%)
Oct 06, 2008 13.24 13.55 12.46 12.80 36,669,252 -0.74(-5.43%)
Oct 03, 2008 13.67 13.87 13.46 13.54 0 +0.02(+0.15%)
Oct 02, 2008 13.76 14.03 13.45 13.52 18,046,834 -0.26(-1.88%)
Oct 01, 2008 13.66 13.88 13.38 13.77 18,664,306 -0.04(-0.29%)
Sep 30, 2008 13.29 13.85 13.20 13.81 25,667,680 +0.66(+5.04%)
Sep 29, 2008 13.62 13.92 13.13 13.15 29,233,864 -0.64(-4.66%)
Sep 26, 2008 13.54 13.87 13.54 13.79 0 +0.10(+0.73%)
Sep 25, 2008 13.74 14.03 13.63 13.70 21,666,672 +0.04(+0.29%)
Sep 24, 2008 13.39 13.70 13.34 13.66 14,031,432 +0.23(+1.73%)
Sep 23, 2008 13.67 13.79 13.36 13.42 23,197,926 -0.24(-1.75%)
Sep 22, 2008 13.80 14.03 13.64 13.66 13,983,325 -0.25(-1.81%)
Sep 19, 2008 14.09 14.25 13.05 13.91 0 +0.06(+0.43%)
Sep 18, 2008 13.83 13.91 13.30 13.85 31,922,822 +0.18(+1.31%)
Sep 17, 2008 13.89 14.21 13.49 13.68 42,730,004 -0.54(-3.82%)
Sep 16, 2008 14.01 14.32 13.83 14.22 22,149,706 -0.06(-0.42%)
Sep 15, 2008 14.40 14.59 14.23 14.28 20,363,752 -0.46(-3.10%)
Sep 12, 2008 14.43 14.78 14.36 14.74 0 +0.27(+1.88%)
Sep 11, 2008 14.27 14.51 14.16 14.46 17,908,892 +0.11(+0.74%)
Sep 10, 2008 14.71 14.93 14.25 14.36 25,411,216 -0.25(-1.68%)
Sep 09, 2008 14.66 14.99 14.60 14.60 22,027,828 -0.19(-1.26%)
Sep 08, 2008 14.55 14.90 14.40 14.79 29,100,018 +0.55(+3.86%)
Sep 05, 2008 14.19 14.27 14.00 14.24 0 -0.01(-0.05%)
Sep 04, 2008 14.17 14.34 14.05 14.25 18,315,594 -0.03(-0.19%)
Sep 03, 2008 14.21 14.31 14.09 14.27 12,394,945 +0.01(+0.05%)
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.