Skip to main content

Bristol-Myers Squibb (NY: BMY )

81.13 +0.25 (+0.31%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 15.99 16.31 15.88 16.14 30,981,082 +0.17(+1.08%)
Jan 28, 2010 16.32 16.45 15.97 15.97 28,231,268 -0.13(-0.82%)
Jan 27, 2010 16.09 16.17 15.95 16.10 18,721,344 +0.00(+0.00%)
Jan 26, 2010 16.08 16.15 15.57 16.10 20,434,478 -0.02(-0.12%)
Jan 25, 2010 16.39 16.44 16.10 16.12 17,043,032 -0.18(-1.10%)
Jan 22, 2010 16.55 16.60 16.23 16.30 24,069,172 -0.23(-1.40%)
Jan 21, 2010 16.84 16.99 16.49 16.53 25,323,886 -0.34(-2.00%)
Jan 20, 2010 16.86 17.15 16.69 16.87 24,704,394 -0.13(-0.74%)
Jan 19, 2010 16.64 17.23 16.61 16.99 29,235,108 +0.38(+2.31%)
Jan 15, 2010 16.60 16.61 16.61 16.61 20,298,990 +0.01(+0.08%)
Jan 14, 2010 16.58 16.64 16.48 16.60 17,137,112 +0.04(+0.24%)
Jan 13, 2010 16.43 16.62 16.37 16.56 21,775,940 +0.12(+0.73%)
Jan 12, 2010 16.57 16.70 16.37 16.44 18,021,362 -0.18(-1.08%)
Jan 11, 2010 16.52 16.64 16.47 16.62 21,289,946 +0.17(+1.05%)
Jan 08, 2010 16.76 16.79 16.38 16.45 28,270,664 -0.28(-1.66%)
Jan 07, 2010 16.68 16.83 16.63 16.72 23,788,718 +0.01(+0.08%)
Jan 06, 2010 16.68 16.76 16.61 16.71 23,437,316 -0.01(-0.04%)
Jan 05, 2010 16.90 16.93 16.57 16.72 25,617,766 -0.27(-1.56%)
Jan 04, 2010 16.84 17.03 16.76 16.98 21,697,410 +0.25(+1.51%)
Dec 31, 2009 16.89 16.73 16.73 16.73 16,786,606 -0.24(-1.41%)
Dec 30, 2009 16.89 17.01 16.86 16.97 14,318,665 -0.16(-0.93%)
Dec 29, 2009 17.23 17.30 17.13 17.13 37,347,812 -0.07(-0.39%)
Dec 28, 2009 17.07 17.32 17.04 17.19 58,751,876 +0.13(+0.74%)
Dec 24, 2009 17.08 17.14 16.83 17.07 22,986,842 +0.04(+0.23%)
Dec 23, 2009 16.80 17.09 16.80 17.03 80,964,184 +0.07(+0.43%)
Dec 22, 2009 17.13 17.36 16.90 16.96 75,258,128 -0.60(-3.40%)
Dec 21, 2009 17.15 17.64 17.09 17.55 117,762,880 +0.47(+2.75%)
Dec 18, 2009 17.26 17.28 16.78 17.08 186,575,584 +0.01(+0.04%)
Dec 17, 2009 17.10 17.19 16.98 17.07 76,340,640 -0.05(-0.27%)
Dec 16, 2009 17.16 17.21 16.99 17.12 71,626,640 +0.07(+0.39%)
Dec 15, 2009 17.07 17.18 16.86 17.05 81,323,592 -0.15(-0.85%)
Dec 14, 2009 17.15 17.34 16.99 17.20 86,773,600 +0.11(+0.62%)
Dec 11, 2009 16.88 17.21 16.87 17.09 50,978,956 +0.17(+1.02%)
Dec 10, 2009 16.71 17.05 16.67 16.92 65,076,304 +0.28(+1.71%)
Dec 09, 2009 16.52 16.66 16.44 16.64 36,552,116 +0.14(+0.84%)
Dec 08, 2009 16.72 16.76 16.50 16.50 41,770,256 -0.25(-1.50%)
Dec 07, 2009 16.86 17.19 16.74 16.75 85,215,496 +0.09(+0.56%)
Dec 04, 2009 16.73 16.92 16.61 16.66 62,817,880 -0.01(-0.08%)
Dec 03, 2009 16.45 16.81 16.38 16.67 55,894,264 +0.26(+1.57%)
Dec 02, 2009 16.44 16.48 16.27 16.41 33,206,556 +0.08(+0.49%)
Dec 01, 2009 16.82 16.95 16.33 16.33 72,781,368 -0.44(-2.61%)
Nov 30, 2009 16.74 16.98 16.62 16.77 45,641,368 -0.05(-0.28%)
Nov 27, 2009 16.37 16.91 16.37 16.82 14,768,389 -0.18(-1.05%)
Nov 25, 2009 16.72 17.06 16.64 16.99 48,358,384 +0.32(+1.95%)
Nov 24, 2009 16.53 16.68 16.35 16.67 48,708,400 +0.07(+0.44%)
Nov 23, 2009 16.27 16.63 16.23 16.60 46,809,256 +0.39(+2.41%)
Nov 20, 2009 15.85 16.23 15.83 16.21 37,225,804 +0.28(+1.79%)
Nov 19, 2009 16.20 16.23 15.80 15.92 32,311,270 -0.32(-2.00%)
Nov 18, 2009 16.02 16.27 15.93 16.25 31,362,572 +0.19(+1.20%)
Nov 17, 2009 16.17 16.17 15.90 16.05 37,441,888 -0.05(-0.29%)
Nov 16, 2009 15.86 16.32 15.77 16.10 59,134,340 +0.74(+4.83%)
Nov 13, 2009 15.40 15.55 15.30 15.36 14,595,742 +0.04(+0.26%)
Nov 12, 2009 15.38 15.50 15.29 15.32 10,794,027 -0.09(-0.56%)
Nov 11, 2009 15.51 15.57 15.37 15.40 11,556,669 -0.06(-0.39%)
Nov 10, 2009 15.24 15.51 15.20 15.46 16,603,692 +0.20(+1.30%)
Nov 09, 2009 15.09 15.31 15.03 15.27 13,780,924 +0.26(+1.77%)
Nov 06, 2009 14.95 15.03 14.84 15.00 11,117,633 +0.12(+0.80%)
Nov 05, 2009 14.76 15.07 14.76 14.88 17,035,670 +0.19(+1.26%)
Nov 04, 2009 14.57 14.91 14.48 14.70 22,891,266 +0.21(+1.46%)
Nov 03, 2009 14.52 14.52 14.37 14.48 13,649,795 +0.06(+0.41%)
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.