Skip to main content

Bristol-Myers Squibb (NY: BMY )

79.88 -0.05 (-0.06%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 13.57 13.81 13.35 13.60 24,258,316 +0.15(+1.13%)
Jun 27, 2008 13.29 13.65 13.25 13.45 37,494,984 +0.42(+3.20%)
Jun 26, 2008 13.38 13.45 13.03 13.03 22,162,092 -0.43(-3.20%)
Jun 25, 2008 13.48 13.65 13.36 13.46 18,992,814 +0.06(+0.44%)
Jun 24, 2008 13.07 13.42 12.89 13.40 22,139,120 +0.35(+2.69%)
Jun 23, 2008 13.05 13.12 12.99 13.05 15,525,422 +0.09(+0.66%)
Jun 20, 2008 13.13 13.19 12.87 12.97 22,178,698 -0.23(-1.76%)
Jun 19, 2008 13.18 13.33 12.95 13.20 18,817,316 +0.09(+0.71%)
Jun 18, 2008 13.21 13.42 13.06 13.11 17,439,010 -0.17(-1.25%)
Jun 17, 2008 13.40 13.47 13.22 13.27 20,179,836 -0.02(-0.15%)
Jun 16, 2008 13.40 13.44 13.16 13.29 28,796,808 -0.04(-0.30%)
Jun 13, 2008 13.15 13.34 13.11 13.33 25,857,952 +0.30(+2.29%)
Jun 12, 2008 13.29 13.40 12.96 13.03 19,898,474 -0.17(-1.30%)
Jun 11, 2008 13.33 13.41 13.12 13.21 20,225,244 -0.12(-0.90%)
Jun 10, 2008 13.42 13.58 13.23 13.32 24,925,636 -0.34(-2.52%)
Jun 09, 2008 14.02 14.04 13.56 13.67 18,882,204 -0.17(-1.20%)
Jun 06, 2008 14.27 14.27 13.82 13.83 18,781,426 -0.52(-3.65%)
Jun 05, 2008 14.30 14.41 14.15 14.36 16,767,945 +0.07(+0.51%)
Jun 04, 2008 14.32 14.48 14.13 14.29 20,542,126 -0.20(-1.37%)
Jun 03, 2008 14.58 14.73 14.43 14.48 16,818,416 -0.08(-0.55%)
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.