Skip to main content

Bristol-Myers Squibb (NY: BMY )

80.88 +0.60 (+0.75%)
Official Closing Price Updated: 6:30 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 18.53 18.56 18.35 18.48 11,609,017 -0.06(-0.33%)
Oct 28, 2010 18.53 18.57 18.36 18.54 12,060,272 +0.08(+0.45%)
Oct 27, 2010 18.36 18.54 18.34 18.46 14,642,058 -0.20(-1.07%)
Oct 25, 2010 18.56 18.71 18.54 18.66 11,944,077 +0.14(+0.74%)
Oct 22, 2010 18.62 18.65 18.50 18.52 7,046,275 -0.10(-0.55%)
Oct 21, 2010 18.55 18.67 18.49 18.62 11,186,008 +0.15(+0.82%)
Oct 20, 2010 18.42 18.64 18.41 18.47 10,547,427 +0.03(+0.19%)
Oct 19, 2010 18.57 18.64 18.29 18.44 15,921,024 -0.34(-1.79%)
Oct 18, 2010 18.75 18.78 18.51 18.78 14,145,652 +0.09(+0.48%)
Oct 15, 2010 18.97 19.04 18.67 18.69 28,402,746 -0.21(-1.13%)
Oct 14, 2010 18.83 19.00 18.79 18.90 11,962,581 +0.12(+0.62%)
Oct 13, 2010 18.74 18.84 18.71 18.78 12,958,656 +0.08(+0.40%)
Oct 12, 2010 18.74 18.88 18.62 18.71 11,584,456 -0.09(-0.48%)
Oct 11, 2010 18.64 18.93 18.64 18.80 8,442,288 +0.14(+0.74%)
Oct 08, 2010 18.66 18.81 18.62 18.66 9,541,739 -0.10(-0.51%)
Oct 07, 2010 18.78 18.82 18.70 18.75 8,655 +0.08(+0.40%)
Oct 06, 2010 18.62 18.74 18.61 18.68 11,831,578 +0.03(+0.18%)
Oct 05, 2010 18.47 18.69 18.47 18.64 66,784 +0.28(+1.53%)
Oct 04, 2010 18.51 18.64 18.34 18.36 13,801,594 -0.38(-2.02%)
Oct 01, 2010 18.74 18.77 18.51 18.74 12,958,002 +0.12(+0.64%)
Sep 30, 2010 18.63 18.91 18.57 18.62 176,966 -0.18(-0.96%)
Sep 29, 2010 18.94 19.04 18.69 18.80 70,134 -0.16(-0.87%)
Sep 28, 2010 18.80 19.01 18.74 18.97 48,165 +0.22(+1.20%)
Sep 27, 2010 18.78 18.86 18.74 18.74 13,556,408 -0.01(-0.07%)
Sep 24, 2010 18.85 18.97 18.72 18.76 18,442,988 -0.04(-0.22%)
Sep 23, 2010 18.80 19.02 18.70 18.80 45,948,768 -0.10(-0.50%)
Sep 22, 2010 18.78 18.95 18.72 18.89 48,805,300 +0.02(+0.11%)
Sep 21, 2010 18.93 19.02 18.82 18.87 91,781 -0.01(-0.07%)
Sep 20, 2010 18.62 18.93 18.61 18.89 17,581,074 +0.34(+1.83%)
Sep 17, 2010 18.55 18.63 18.34 18.55 21,971,854 +0.20(+1.11%)
Sep 15, 2010 18.28 18.39 18.20 18.34 12,619,631 +0.03(+0.19%)
Sep 14, 2010 18.44 18.47 18.19 18.31 34,786 -0.14(-0.74%)
Sep 13, 2010 18.43 18.47 18.29 18.44 13,232,819 +0.07(+0.41%)
Sep 10, 2010 18.27 18.40 18.15 18.37 12,522,322 +0.12(+0.67%)
Sep 09, 2010 18.27 18.33 18.13 18.25 76,401 +0.08(+0.45%)
Sep 08, 2010 18.11 18.31 18.09 18.17 135,509 +0.10(+0.53%)
Sep 07, 2010 17.96 18.17 17.91 18.07 164,037 +0.02(+0.11%)
Sep 03, 2010 17.97 18.08 17.91 18.05 9,786,063 +0.10(+0.57%)
Sep 02, 2010 17.89 17.99 17.83 17.95 44,687 +0.01(+0.08%)
Sep 01, 2010 17.82 18.03 17.73 17.94 13,694,027 +0.24(+1.38%)
Aug 31, 2010 17.69 17.89 17.64 17.69 81,127 +0.13(+0.73%)
Aug 30, 2010 17.68 17.78 17.56 17.56 14,252,010 +0.05(+0.27%)
Aug 27, 2010 17.74 17.84 17.43 17.51 9,428,123 -0.04(-0.23%)
Aug 26, 2010 17.73 17.78 17.49 17.56 11,679,076 -0.16(-0.88%)
Aug 25, 2010 17.59 17.76 17.48 17.71 12,474,401 +0.04(+0.23%)
Aug 24, 2010 17.83 17.91 17.62 17.67 96,477 -0.31(-1.74%)
Aug 23, 2010 17.98 18.17 17.91 17.98 17,885,960 +0.03(+0.15%)
Aug 20, 2010 17.87 18.02 17.71 17.96 26,711,336 +0.26(+1.46%)
Aug 19, 2010 17.79 17.85 17.53 17.70 39,688 -0.15(-0.84%)
Aug 18, 2010 18.02 18.04 17.81 17.85 120,290 -0.21(-1.17%)
Aug 17, 2010 17.93 18.19 17.83 18.06 57,043 +0.21(+1.18%)
Aug 16, 2010 17.82 17.89 17.68 17.85 15,281,251 -0.03(-0.15%)
Aug 13, 2010 17.87 17.97 17.72 17.87 8,490,245 -0.01(-0.04%)
Aug 12, 2010 17.66 17.92 17.66 17.88 10,829,230 +0.05(+0.30%)
Aug 11, 2010 17.87 18.00 17.76 17.83 35,131 -0.13(-0.73%)
Aug 10, 2010 17.87 18.19 17.86 17.96 12,753 -0.05(-0.26%)
Aug 09, 2010 17.91 18.02 17.86 18.00 10,050,306 +0.10(+0.53%)
Aug 06, 2010 17.91 17.96 17.69 17.91 12,920,990 -0.01(-0.04%)
Aug 05, 2010 17.54 17.91 17.52 17.91 18,039,682 +0.24(+1.34%)
Aug 04, 2010 17.45 17.75 17.39 17.68 50,299 +0.24(+1.36%)
Aug 03, 2010 17.42 17.56 17.37 17.44 123,779 +0.10(+0.59%)
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.