Skip to main content

Bristol-Myers Squibb (NY: BMY )

79.24 +0.10 (+0.13%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 14.43 14.54 14.08 14.19 0 -0.27(-1.88%)
Jan 29, 2009 14.91 14.91 14.32 14.46 22,281,434 -0.36(-2.46%)
Jan 28, 2009 15.64 15.72 14.72 14.82 33,725,220 -0.50(-3.29%)
Jan 27, 2009 15.19 15.64 15.05 15.33 40,245,520 +0.58(+3.95%)
Jan 26, 2009 15.13 15.15 14.61 14.74 27,867,520 -0.09(-0.62%)
Jan 23, 2009 14.74 15.00 14.49 14.83 32,504,768 +0.03(+0.18%)
Jan 22, 2009 14.70 14.95 14.45 14.81 20,869,344 -0.08(-0.53%)
Jan 21, 2009 14.55 14.94 14.48 14.89 32,113,096 +0.48(+3.36%)
Jan 20, 2009 14.57 14.86 14.34 14.40 25,926,328 -0.22(-1.49%)
Jan 16, 2009 14.97 15.01 14.38 14.62 0 -0.01(-0.09%)
Jan 15, 2009 14.70 14.70 14.30 14.64 25,696,380 -0.08(-0.54%)
Jan 14, 2009 14.55 14.76 14.46 14.72 25,865,250 +0.13(+0.91%)
Jan 13, 2009 14.75 14.89 14.45 14.58 20,090,238 -0.09(-0.63%)
Jan 12, 2009 14.91 14.91 14.62 14.68 19,909,552 -0.13(-0.89%)
Jan 09, 2009 15.02 15.17 14.76 14.81 25,206,598 -0.11(-0.71%)
Jan 08, 2009 14.66 14.97 14.61 14.91 21,601,932 +0.22(+1.49%)
Jan 07, 2009 14.74 14.99 14.64 14.70 23,707,242 -0.11(-0.76%)
Jan 06, 2009 15.48 15.74 14.69 14.81 31,727,110 -0.58(-3.79%)
Jan 05, 2009 15.80 15.86 15.32 15.39 25,650,022 -0.43(-2.72%)
Jan 02, 2009 15.40 15.89 15.29 15.82 0 +0.42(+2.71%)
Jan 01, 2009 15.21 15.51 15.00 15.40 0 +0.00(+0.00%)
Dec 31, 2008 15.21 15.51 15.00 15.40 24,669,712 +0.25(+1.66%)
Dec 30, 2008 15.02 15.17 14.83 15.15 23,234,196 -0.05(-0.31%)
Dec 29, 2008 15.50 15.50 14.99 15.20 16,425,363 -0.11(-0.69%)
Dec 26, 2008 15.48 15.50 15.24 15.31 0 -0.07(-0.47%)
Dec 24, 2008 15.44 15.47 15.19 15.38 8,579,922 -0.01(-0.09%)
Dec 23, 2008 15.35 15.74 15.33 15.39 21,348,018 +0.20(+1.31%)
Dec 22, 2008 15.24 15.40 14.87 15.19 25,615,122 +0.08(+0.53%)
Dec 19, 2008 15.78 15.78 15.09 15.11 38,013,636 -0.03(-0.22%)
Dec 18, 2008 14.97 15.54 14.93 15.15 41,197,012 +0.25(+1.69%)
Dec 17, 2008 14.87 15.07 14.70 14.89 30,573,452 -0.01(-0.09%)
Dec 16, 2008 14.73 15.15 14.63 14.91 44,082,264 +0.00(+0.00%)
Dec 15, 2008 15.15 15.21 14.70 14.91 38,611,428 -0.01(-0.04%)
Dec 12, 2008 13.87 14.96 13.87 14.91 0 +0.70(+4.94%)
Dec 11, 2008 14.04 14.71 14.04 14.21 34,122,844 +0.09(+0.66%)
Dec 10, 2008 13.98 14.28 13.85 14.12 35,227,800 +0.60(+4.46%)
Dec 09, 2008 14.80 14.80 13.42 13.52 37,562,672 -1.05(-7.23%)
Dec 08, 2008 14.34 14.77 14.32 14.57 33,301,652 +0.50(+3.58%)
Dec 05, 2008 13.74 14.38 13.39 14.07 0 +0.35(+2.56%)
Dec 04, 2008 14.21 14.27 13.60 13.72 27,086,066 -0.66(-4.61%)
Dec 03, 2008 13.77 14.46 13.17 14.38 40,104,232 +0.94(+7.00%)
Dec 02, 2008 12.98 13.48 12.86 13.44 23,923,642 +0.61(+4.75%)
Dec 01, 2008 13.54 13.70 12.78 12.83 22,904,906 -0.89(-6.47%)
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%)
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.