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 (%)
Nov 29, 2013 40.26 40.36 39.79 39.82 3,897,940 -0.22(-0.56%)
Nov 27, 2013 40.43 40.57 39.89 40.04 7,005,284 -0.16(-0.40%)
Nov 26, 2013 40.89 40.97 39.79 40.20 13,643,488 -0.75(-1.84%)
Nov 25, 2013 41.37 41.54 40.85 40.96 7,529,759 -0.43(-1.05%)
Nov 22, 2013 40.65 41.49 40.44 41.39 10,937,144 +0.82(+2.02%)
Nov 21, 2013 40.30 40.58 40.12 40.57 7,627,456 +0.43(+1.08%)
Nov 20, 2013 40.13 40.37 39.76 40.13 8,072,247 -0.15(-0.37%)
Nov 19, 2013 40.22 40.37 39.83 40.28 6,654,405 +0.09(+0.23%)
Nov 18, 2013 40.78 40.82 40.11 40.19 7,179,245 -0.43(-1.07%)
Nov 15, 2013 40.89 41.07 40.41 40.62 11,867,767 -0.25(-0.61%)
Nov 14, 2013 40.45 41.18 40.39 40.87 13,518,065 +0.68(+1.70%)
Nov 13, 2013 40.37 40.53 39.99 40.19 15,610,888 -0.53(-1.29%)
Nov 12, 2013 40.61 40.96 40.31 40.72 7,586,181 -0.03(-0.08%)
Nov 11, 2013 40.59 41.26 40.57 40.75 7,331,135 +0.18(+0.44%)
Nov 08, 2013 39.77 40.62 39.72 40.57 9,878,586 +0.81(+2.05%)
Nov 07, 2013 40.38 40.48 39.53 39.75 8,302,554 -0.57(-1.42%)
Nov 06, 2013 40.97 40.99 40.23 40.33 7,053,255 -0.37(-0.91%)
Nov 05, 2013 41.14 41.15 40.39 40.70 10,230,993 -0.40(-0.98%)
Nov 04, 2013 40.85 41.18 40.82 41.10 11,894,086 +0.43(+1.07%)
Nov 01, 2013 40.78 41.23 40.57 40.67 9,457,012 -0.03(-0.08%)
Oct 31, 2013 41.14 41.18 40.68 40.70 8,388,984 -0.47(-1.15%)
Oct 30, 2013 41.53 41.53 40.78 41.17 8,707,938 -0.15(-0.36%)
Oct 29, 2013 40.30 41.60 40.22 41.32 17,507,210 +1.01(+2.50%)
Oct 28, 2013 39.03 40.57 38.99 40.31 35,996,232 +2.52(+6.66%)
Oct 25, 2013 38.15 38.24 37.61 37.79 7,677,902 -0.46(-1.22%)
Oct 24, 2013 38.27 38.51 38.10 38.26 7,274,202 +0.32(+0.84%)
Oct 23, 2013 38.61 38.62 37.72 37.94 6,979,346 -0.60(-1.55%)
Oct 22, 2013 38.17 38.68 38.13 38.54 10,040,383 +0.36(+0.93%)
Oct 21, 2013 38.49 38.49 37.78 38.18 5,842,085 -0.35(-0.91%)
Oct 18, 2013 38.68 38.68 38.10 38.53 8,464,190 +0.04(+0.10%)
Oct 17, 2013 37.65 38.58 37.59 38.49 9,458,941 +0.67(+1.78%)
Oct 16, 2013 37.08 37.88 36.96 37.82 9,118,194 +1.09(+2.98%)
Oct 15, 2013 36.83 37.15 36.70 36.72 6,445,742 -0.22(-0.59%)
Oct 14, 2013 36.71 37.15 36.56 36.94 7,744,797 -0.01(-0.02%)
Oct 11, 2013 37.10 37.10 36.70 36.95 6,650,545 -0.12(-0.33%)
Oct 10, 2013 36.31 37.12 36.26 37.07 8,858,282 +1.11(+3.08%)
Oct 09, 2013 36.18 36.27 35.77 35.96 6,888,816 -0.15(-0.41%)
Oct 08, 2013 36.37 36.45 36.09 36.11 8,226,343 -0.33(-0.89%)
Oct 07, 2013 36.58 36.79 36.43 36.44 6,313,357 -0.39(-1.05%)
Oct 04, 2013 36.17 36.85 35.90 36.83 8,084,845 +0.74(+2.06%)
Oct 03, 2013 36.25 36.37 35.76 36.08 6,919,286 -0.29(-0.79%)
Oct 02, 2013 36.31 36.61 35.96 36.37 7,767,578 +0.03(+0.09%)
Oct 01, 2013 35.73 36.35 35.71 36.34 10,256,099 +0.74(+2.07%)
Sep 30, 2013 35.16 35.80 35.15 35.60 14,794,357 +0.06(+0.17%)
Sep 27, 2013 35.84 35.94 35.31 35.54 11,069,169 -0.56(-1.56%)
Sep 26, 2013 35.85 36.22 35.78 36.10 5,380,676 +0.25(+0.69%)
Sep 25, 2013 35.96 35.97 35.78 35.85 8,822,238 -0.16(-0.45%)
Sep 24, 2013 35.66 36.24 35.58 36.01 9,276,007 +0.21(+0.58%)
Sep 23, 2013 35.85 35.86 35.37 35.81 7,486,857 -0.18(-0.49%)
Sep 20, 2013 36.58 36.61 35.90 35.98 12,957,302 -0.58(-1.58%)
Sep 19, 2013 35.78 36.60 35.68 36.56 14,104,529 +0.78(+2.17%)
Sep 18, 2013 34.98 35.88 34.93 35.78 13,521,080 +0.86(+2.47%)
Sep 17, 2013 34.68 34.98 34.68 34.92 7,585,766 +0.20(+0.58%)
Sep 16, 2013 34.44 34.94 33.51 34.72 13,262,173 +1.22(+3.63%)
Sep 13, 2013 33.61 33.61 33.29 33.51 5,988,498 -0.09(-0.27%)
Sep 12, 2013 33.24 33.66 33.17 33.60 8,521,710 +0.32(+0.97%)
Sep 11, 2013 32.78 33.30 32.67 33.28 8,461,788 +0.57(+1.74%)
Sep 10, 2013 32.68 32.78 32.49 32.71 6,049,835 +0.17(+0.52%)
Sep 09, 2013 32.27 32.56 32.27 32.54 9,274,409 +0.32(+0.98%)
Sep 06, 2013 32.17 32.46 32.01 32.22 9,412,733 +0.13(+0.41%)
Sep 05, 2013 32.24 32.24 31.78 32.09 8,186,434 -0.21(-0.64%)
Sep 04, 2013 32.11 32.31 31.97 32.30 8,963,843 +0.21(+0.65%)
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.