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 (%)
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%)
Nov 02, 2009 14.49 14.62 14.36 14.42 17,380,348 -0.02(-0.14%)
Oct 30, 2009 14.64 14.76 14.42 14.44 18,212,516 -0.27(-1.80%)
Oct 29, 2009 14.74 14.75 14.59 14.71 15,307,025 +0.03(+0.18%)
Oct 28, 2009 14.60 14.87 14.58 14.68 15,362,638 +0.03(+0.18%)
Oct 27, 2009 14.56 14.78 14.53 14.66 16,395,312 +0.13(+0.91%)
Oct 26, 2009 14.75 14.99 14.49 14.52 18,776,630 -0.21(-1.44%)
Oct 23, 2009 14.72 14.76 14.66 14.74 16,036,859 -0.15(-0.98%)
Oct 22, 2009 14.99 15.02 14.66 14.88 21,365,814 -0.15(-1.01%)
Oct 21, 2009 15.27 15.31 14.93 15.03 19,447,836 -0.23(-1.52%)
Oct 20, 2009 15.26 15.34 15.24 15.27 18,354,906 +0.05(+0.30%)
Oct 19, 2009 15.22 15.32 15.11 15.22 17,341,134 +0.06(+0.39%)
Oct 16, 2009 15.25 15.33 15.13 15.16 19,222,480 -0.22(-1.42%)
Oct 15, 2009 15.15 15.38 15.14 15.38 18,896,314 +0.18(+1.18%)
Oct 14, 2009 15.02 15.23 14.99 15.20 12,880,916 +0.23(+1.50%)
Oct 13, 2009 15.02 15.08 14.93 14.97 14,679,858 -0.07(-0.44%)
Oct 12, 2009 15.04 15.14 15.00 15.04 9,742,230 +0.15(+1.02%)
Oct 09, 2009 14.76 14.89 14.72 14.89 14,733,208 +0.09(+0.58%)
Oct 08, 2009 14.89 14.96 14.78 14.80 10,377,743 +0.01(+0.09%)
Oct 07, 2009 14.87 14.87 14.70 14.79 11,320,226 -0.09(-0.62%)
Oct 06, 2009 14.81 14.92 14.76 14.88 13,897,179 +0.17(+1.17%)
Oct 05, 2009 14.82 14.82 14.68 14.71 11,383,024 -0.04(-0.27%)
Oct 02, 2009 14.61 14.81 14.58 14.75 14,680,308 +0.11(+0.72%)
Oct 01, 2009 14.91 14.93 14.64 14.64 21,762,788 -0.28(-1.87%)
Sep 30, 2009 15.07 15.11 14.81 14.92 23,816,964 -0.24(-1.57%)
Sep 29, 2009 15.09 15.29 15.01 15.16 22,534,908 -0.03(-0.22%)
Sep 28, 2009 14.93 15.22 14.87 15.19 12,310,545 +0.34(+2.28%)
Sep 25, 2009 14.89 14.97 14.83 14.85 16,588,264 -0.01(-0.04%)
Sep 24, 2009 14.79 14.91 14.77 14.86 15,226,878 +0.13(+0.85%)
Sep 23, 2009 14.82 14.98 14.72 14.74 15,957,529 -0.02(-0.13%)
Sep 22, 2009 15.04 15.04 14.76 14.76 15,357,782 -0.20(-1.33%)
Sep 21, 2009 14.90 15.05 14.79 14.95 12,078,595 +0.03(+0.22%)
Sep 18, 2009 14.90 14.98 14.80 14.92 20,311,746 +0.12(+0.81%)
Sep 17, 2009 14.87 14.92 14.71 14.80 13,695,509 -0.07(-0.50%)
Sep 16, 2009 14.74 14.99 14.76 14.88 16,859,790 +0.13(+0.91%)
Sep 15, 2009 14.83 14.85 14.67 14.74 12,022,614 -0.09(-0.62%)
Sep 14, 2009 14.78 14.87 14.74 14.83 10,127,877 +0.06(+0.40%)
Sep 11, 2009 14.81 14.90 14.74 14.78 11,112,743 +0.03(+0.18%)
Sep 10, 2009 14.80 14.82 14.66 14.75 13,024,358 -0.01(-0.09%)
Sep 09, 2009 14.55 14.85 14.54 14.76 11,989,135 +0.17(+1.14%)
Sep 08, 2009 14.60 14.68 14.48 14.60 13,918,811 +0.02(+0.14%)
Sep 04, 2009 14.46 14.59 14.40 14.58 9,047,603 +0.15(+1.06%)
Sep 03, 2009 14.48 14.48 14.27 14.42 11,963,914 +0.03(+0.18%)
Sep 02, 2009 14.38 14.48 14.30 14.40 11,861,144 +0.03(+0.18%)
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.