Skip to main content

Bristol-Myers Squibb (NY: BMY )

79.92 -0.78 (-0.97%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 14.54 14.68 14.36 14.66 20,120,286 +0.01(+0.05%)
Aug 28, 2009 14.89 14.91 14.56 14.66 23,782,586 -0.44(-2.90%)
Aug 27, 2009 15.11 15.16 15.00 15.09 12,142,755 -0.09(-0.57%)
Aug 26, 2009 15.20 15.42 15.13 15.18 18,878,204 -0.03(-0.17%)
Aug 25, 2009 14.91 15.35 14.90 15.21 21,044,774 +0.25(+1.64%)
Aug 24, 2009 15.03 15.03 14.87 14.96 10,233,351 +0.01(+0.04%)
Aug 21, 2009 14.82 15.07 14.81 14.95 19,923,402 +0.21(+1.44%)
Aug 20, 2009 14.74 14.82 14.66 14.74 11,081,458 +0.04(+0.27%)
Aug 19, 2009 14.31 14.76 14.31 14.70 18,794,266 +0.28(+1.93%)
Aug 18, 2009 14.40 14.42 14.25 14.42 14,445,525 +0.13(+0.88%)
Aug 17, 2009 14.33 14.42 14.24 14.30 17,175,008 -0.15(-1.05%)
Aug 14, 2009 14.48 14.54 14.27 14.45 10,350,108 -0.03(-0.23%)
Aug 13, 2009 14.54 14.54 14.29 14.48 15,076,926 -0.02(-0.14%)
Aug 12, 2009 14.54 14.61 14.47 14.50 13,336,186 -0.05(-0.36%)
Aug 11, 2009 14.51 14.64 14.44 14.56 19,528,886 +0.06(+0.41%)
Aug 10, 2009 14.50 14.57 14.41 14.50 15,867,060 -0.01(-0.09%)
Aug 07, 2009 14.52 14.70 14.44 14.51 14,001,501 +0.11(+0.78%)
Aug 06, 2009 14.42 14.49 14.32 14.40 14,660,944 -0.01(-0.09%)
Aug 05, 2009 14.56 14.67 14.32 14.41 15,770,487 -0.06(-0.41%)
Aug 04, 2009 14.50 14.58 14.38 14.47 16,044,264 -0.00(-0.00%)
Aug 03, 2009 14.62 14.63 14.38 14.47 21,589,998 +0.07(+0.46%)
Jul 31, 2009 14.30 14.47 14.09 14.40 25,670,198 +0.12(+0.84%)
Jul 30, 2009 14.47 14.56 14.28 14.29 17,890,518 -0.02(-0.14%)
Jul 29, 2009 13.96 14.33 13.96 14.30 19,763,930 +0.27(+1.94%)
Jul 28, 2009 14.09 14.25 13.90 14.03 17,145,852 -0.13(-0.94%)
Jul 27, 2009 14.11 14.23 13.93 14.17 19,608,820 -0.01(-0.09%)
Jul 24, 2009 13.78 14.21 13.77 14.18 386 +0.36(+2.59%)
Jul 23, 2009 13.66 13.89 13.43 13.82 35,021,636 +0.38(+2.81%)
Jul 22, 2009 13.33 13.58 13.25 13.44 31,281,120 +0.12(+0.89%)
Jul 21, 2009 13.30 13.36 13.15 13.32 31,937,274 +0.15(+1.16%)
Jul 20, 2009 13.30 13.30 13.03 13.17 23,630,580 -0.08(-0.60%)
Jul 17, 2009 13.32 13.32 13.20 13.25 18,031,328 -0.09(-0.65%)
Jul 16, 2009 13.17 13.38 13.12 13.34 19,900,268 +0.18(+1.36%)
Jul 15, 2009 12.95 13.21 12.83 13.16 20,433,618 +0.26(+2.00%)
Jul 14, 2009 12.93 12.97 12.83 12.90 16,507,970 -0.01(-0.05%)
Jul 13, 2009 12.80 12.93 12.78 12.91 25,876,546 +0.07(+0.57%)
Jul 10, 2009 12.88 12.95 12.75 12.83 15,292,752 -0.09(-0.67%)
Jul 09, 2009 13.09 13.09 12.82 12.92 13,088,656 -0.12(-0.91%)
Jul 08, 2009 13.13 13.15 12.89 13.04 16,744,321 +0.00(+0.00%)
Jul 07, 2009 13.05 13.22 12.96 13.04 15,614,412 -0.01(-0.10%)
Jul 06, 2009 13.07 13.11 12.88 13.05 16,053,638 -0.05(-0.35%)
Jul 02, 2009 13.30 13.41 13.01 13.10 16,225,418 -0.31(-2.32%)
Jul 01, 2009 13.34 13.45 13.21 13.41 19,663,710 -0.05(-0.34%)
Jun 30, 2009 13.64 13.72 13.37 13.46 25,108,724 -0.17(-1.26%)
Jun 29, 2009 13.89 13.91 13.48 13.63 21,816,062 -0.26(-1.86%)
Jun 26, 2009 13.83 13.91 13.64 13.89 26,186,606 +0.05(+0.34%)
Jun 25, 2009 13.50 13.99 13.46 13.84 20,571,522 +0.46(+3.47%)
Jun 24, 2009 13.40 13.43 13.25 13.38 13,516,298 +0.03(+0.20%)
Jun 23, 2009 13.46 13.47 13.23 13.35 21,527,764 -0.10(-0.74%)
Jun 22, 2009 13.59 13.62 13.42 13.45 22,379,580 -0.19(-1.36%)
Jun 19, 2009 13.70 13.76 13.54 13.64 21,803,296 +0.09(+0.69%)
Jun 18, 2009 13.24 13.64 13.21 13.54 19,238,212 +0.34(+2.61%)
Jun 17, 2009 12.92 13.44 12.87 13.20 30,295,688 +0.36(+2.79%)
Jun 16, 2009 12.87 12.97 12.77 12.84 13,782,978 -0.20(-1.50%)
Jun 15, 2009 13.07 13.14 12.82 13.04 18,109,388 -0.09(-0.68%)
Jun 12, 2009 13.19 13.25 13.03 13.13 16,127,146 -0.13(-0.95%)
Jun 11, 2009 12.90 13.28 12.87 13.25 26,684,316 +0.39(+3.04%)
Jun 10, 2009 12.97 12.99 12.67 12.86 19,577,122 -0.03(-0.21%)
Jun 09, 2009 13.06 13.18 12.81 12.89 26,384,078 -0.21(-1.57%)
Jun 08, 2009 13.03 13.21 12.95 13.09 13,325,905 -0.11(-0.85%)
Jun 05, 2009 13.37 13.42 13.09 13.21 15,102,258 -0.03(-0.25%)
Jun 04, 2009 13.26 13.32 13.15 13.24 19,515,958 -0.01(-0.05%)
Jun 03, 2009 13.44 13.44 13.15 13.24 23,181,658 -0.27(-2.01%)
Jun 02, 2009 13.38 13.62 13.28 13.52 22,024,886 +0.19(+1.44%)
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.