Skip to main content

Bristol-Myers Squibb (NY: BMY )

79.92 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 13.03 13.22 12.89 13.20 19,859,742 +0.23(+1.79%)
May 28, 2009 13.05 13.12 12.92 12.97 18,287,662 +0.03(+0.26%)
May 27, 2009 13.25 13.32 12.91 12.93 22,305,998 -0.25(-1.91%)
May 26, 2009 13.30 13.34 13.18 13.19 24,801,858 -0.08(-0.60%)
May 22, 2009 13.53 13.65 13.26 13.26 13,423,203 -0.25(-1.81%)
May 21, 2009 13.56 13.72 13.38 13.51 14,871,702 -0.10(-0.73%)
May 20, 2009 13.61 13.75 13.53 13.61 13,470,514 +0.12(+0.88%)
May 19, 2009 13.52 13.65 13.42 13.49 14,811,476 -0.07(-0.49%)
May 18, 2009 13.30 13.58 13.30 13.56 15,466,563 +0.30(+2.25%)
May 15, 2009 13.56 13.56 13.17 13.26 23,176,674 -0.30(-2.20%)
May 14, 2009 13.50 13.60 13.41 13.56 22,178,362 +0.07(+0.54%)
May 13, 2009 13.60 13.85 13.25 13.48 29,313,400 -0.09(-0.63%)
May 12, 2009 13.52 13.62 13.40 13.57 25,731,010 +0.13(+0.94%)
May 11, 2009 13.30 13.52 13.30 13.44 14,268,782 -0.07(-0.54%)
May 08, 2009 13.32 13.54 13.19 13.52 18,883,306 +0.33(+2.51%)
May 07, 2009 13.19 13.26 13.08 13.19 20,992,256 +0.06(+0.45%)
May 06, 2009 13.09 13.17 12.81 13.13 21,801,992 +0.09(+0.66%)
May 05, 2009 12.92 13.16 12.92 13.04 15,176,274 +0.10(+0.77%)
May 04, 2009 12.96 12.97 12.92 12.94 16,235,164 +0.16(+1.24%)
May 01, 2009 12.89 12.89 12.62 12.78 13,544,010 +0.06(+0.47%)
Apr 30, 2009 12.77 12.81 12.57 12.72 28,466,968 +0.03(+0.26%)
Apr 29, 2009 13.05 13.07 12.48 12.69 34,211,600 -0.33(-2.54%)
Apr 28, 2009 13.54 13.59 12.99 13.02 30,463,030 -0.59(-4.33%)
Apr 27, 2009 13.66 13.75 13.51 13.61 20,143,054 +0.29(+2.19%)
Apr 24, 2009 13.38 13.45 13.24 13.32 21,764,536 -0.05(-0.35%)
Apr 23, 2009 13.17 13.39 13.09 13.36 18,630,816 +0.24(+1.82%)
Apr 22, 2009 13.20 13.26 12.98 13.13 16,922,032 -0.13(-0.95%)
Apr 21, 2009 13.33 13.53 13.11 13.25 17,742,034 -0.10(-0.74%)
Apr 20, 2009 13.45 13.68 13.30 13.35 18,287,526 -0.34(-2.52%)
Apr 17, 2009 13.66 13.83 13.48 13.70 19,091,360 +0.21(+1.57%)
Apr 16, 2009 13.54 13.57 13.22 13.48 20,074,214 +0.02(+0.15%)
Apr 15, 2009 13.12 13.49 13.09 13.46 16,987,510 +0.32(+2.42%)
Apr 14, 2009 13.32 13.42 13.03 13.15 20,561,690 -0.20(-1.49%)
Apr 13, 2009 13.30 13.49 13.28 13.34 13,791,312 -0.03(-0.20%)
Apr 09, 2009 13.76 13.76 13.24 13.37 19,750,658 -0.15(-1.13%)
Apr 08, 2009 13.30 13.62 13.19 13.52 16,812,070 +0.08(+0.59%)
Apr 07, 2009 13.43 13.58 13.35 13.44 17,591,238 -0.15(-1.07%)
Apr 06, 2009 13.62 13.85 13.42 13.59 23,568,232 +0.23(+1.69%)
Apr 03, 2009 13.66 14.64 13.21 13.36 32,777,396 -0.77(-5.44%)
Apr 02, 2009 14.79 14.79 14.07 14.13 31,553,628 -0.42(-2.91%)
Apr 01, 2009 14.23 14.61 13.99 14.56 38,291,972 +0.03(+0.23%)
Mar 31, 2009 14.32 14.70 13.92 14.52 36,958,452 +0.60(+4.28%)
Mar 30, 2009 13.48 14.22 13.48 13.93 31,954,668 -0.05(-0.33%)
Mar 26, 2009 14.00 14.12 13.76 13.97 20,949,228 +0.02(+0.14%)
Mar 25, 2009 13.93 14.21 13.75 13.95 19,830,442 +0.16(+1.15%)
Mar 24, 2009 13.95 13.98 13.74 13.79 29,542,164 -0.26(-1.88%)
Mar 23, 2009 13.74 14.07 13.74 14.06 21,368,542 +0.48(+3.56%)
Mar 20, 2009 13.81 13.89 13.43 13.58 26,803,694 -0.23(-1.66%)
Mar 19, 2009 14.14 14.19 13.59 13.80 18,663,042 -0.23(-1.63%)
Mar 18, 2009 14.00 14.30 13.74 14.03 23,359,702 +0.08(+0.57%)
Mar 17, 2009 13.59 13.95 13.48 13.95 17,280,960 +0.36(+2.63%)
Mar 16, 2009 14.01 14.23 13.59 13.60 22,247,650 -0.28(-2.05%)
Mar 13, 2009 13.91 13.91 13.56 13.88 0 +0.11(+0.82%)
Mar 12, 2009 12.91 13.83 12.81 13.77 34,663,944 +0.86(+6.67%)
Mar 11, 2009 13.52 13.66 12.87 12.91 29,510,252 -0.50(-3.71%)
Mar 10, 2009 12.87 13.41 12.76 13.40 42,330,128 +0.81(+6.42%)
Mar 09, 2009 12.44 12.72 12.20 12.60 39,830,340 +0.44(+3.60%)
Mar 06, 2009 11.80 12.27 11.75 12.16 0 +0.44(+3.73%)
Mar 05, 2009 12.05 12.05 11.61 11.72 25,273,244 -0.53(-4.33%)
Mar 04, 2009 11.84 12.42 11.60 12.25 35,010,328 +0.47(+3.99%)
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.