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 (%)
Jan 31, 2012 23.47 23.60 23.18 23.43 16,110,744 -0.01(-0.03%)
Jan 30, 2012 23.30 23.49 23.26 23.44 11,382,380 -0.03(-0.12%)
Jan 27, 2012 23.62 23.65 23.26 23.47 16,549,575 -0.14(-0.59%)
Jan 26, 2012 23.85 23.96 23.42 23.61 25,875,756 -0.16(-0.67%)
Jan 25, 2012 23.56 23.80 23.46 23.77 23,738,812 +0.33(+1.40%)
Jan 24, 2012 23.54 23.66 23.42 23.44 15,728,317 -0.16(-0.68%)
Jan 23, 2012 23.74 23.80 23.59 23.60 21,157,202 -0.13(-0.55%)
Jan 20, 2012 23.69 23.85 23.64 23.73 22,855,998 -0.04(-0.18%)
Jan 19, 2012 24.42 24.43 23.67 23.77 36,043,996 -0.74(-3.02%)
Jan 18, 2012 24.51 24.65 24.45 24.51 12,467,035 +0.01(+0.03%)
Jan 17, 2012 24.64 24.85 24.47 24.51 14,989,336 -0.06(-0.24%)
Jan 13, 2012 24.63 24.65 24.51 24.57 9,617,831 -0.23(-0.94%)
Jan 12, 2012 24.86 24.87 24.63 24.80 12,055,655 +0.01(+0.06%)
Jan 11, 2012 25.02 25.07 24.69 24.78 15,526,490 -0.38(-1.50%)
Jan 10, 2012 24.92 25.23 24.82 25.16 17,058,200 +0.52(+2.09%)
Jan 09, 2012 24.78 24.83 24.46 24.65 21,944,136 -0.23(-0.91%)
Jan 06, 2012 24.86 24.99 24.81 24.87 10,891,528 +0.04(+0.18%)
Jan 05, 2012 24.71 24.89 24.54 24.83 18,157,290 -0.13(-0.52%)
Jan 04, 2012 25.13 25.18 24.83 24.96 15,982,854 -0.41(-1.60%)
Dec 30, 2011 25.47 25.49 25.35 25.37 7,155,580 -0.02(-0.09%)
Dec 29, 2011 25.21 25.41 25.16 25.39 8,923,008 +0.15(+0.60%)
Dec 28, 2011 25.37 25.40 25.19 25.24 6,508,085 -0.12(-0.48%)
Dec 27, 2011 25.26 25.42 25.21 25.36 9,946,499 +0.09(+0.34%)
Dec 23, 2011 25.29 25.36 25.18 25.27 12,381,444 -0.13(-0.51%)
Dec 21, 2011 25.12 25.40 25.11 25.40 11,311,049 +0.19(+0.74%)
Dec 20, 2011 24.86 25.34 24.80 25.21 22,882,744 +0.55(+2.22%)
Dec 19, 2011 24.69 24.96 24.60 24.67 11,486,824 +0.04(+0.15%)
Dec 16, 2011 24.77 24.83 24.53 24.63 21,439,996 -0.04(-0.15%)
Dec 15, 2011 24.46 24.76 24.43 24.67 16,025,872 +0.38(+1.57%)
Dec 14, 2011 24.08 24.36 24.00 24.29 15,883,335 +0.15(+0.63%)
Dec 13, 2011 23.98 24.24 23.95 24.13 14,836,926 +0.25(+1.05%)
Dec 12, 2011 24.02 24.18 23.77 23.88 12,259,056 -0.26(-1.07%)
Dec 09, 2011 24.08 24.23 23.96 24.14 10,897,092 +0.17(+0.69%)
Dec 08, 2011 23.93 24.23 23.93 23.98 14,709,195 -0.16(-0.66%)
Dec 07, 2011 23.81 24.27 23.80 24.13 17,973,234 +0.30(+1.24%)
Dec 06, 2011 23.66 24.00 23.62 23.84 15,456,135 +0.21(+0.88%)
Dec 05, 2011 23.67 23.89 23.52 23.63 21,086,568 +0.04(+0.18%)
Dec 02, 2011 23.78 23.90 23.57 23.59 20,199,388 -0.09(-0.39%)
Dec 01, 2011 23.23 23.82 23.23 23.68 18,362,246 +0.13(+0.55%)
Nov 30, 2011 23.19 23.56 23.15 23.55 20,282,758 +0.88(+3.87%)
Nov 29, 2011 22.48 22.78 22.43 22.67 13,701,878 +0.28(+1.25%)
Nov 28, 2011 22.17 22.42 22.03 22.39 14,893,684 +0.68(+3.15%)
Nov 25, 2011 21.71 21.86 21.67 21.71 4,705,179 +0.01(+0.03%)
Nov 23, 2011 21.85 21.91 21.70 21.70 9,438,875 -0.26(-1.18%)
Nov 22, 2011 21.93 22.07 21.81 21.96 12,736,506 +0.06(+0.30%)
Nov 21, 2011 21.95 22.05 21.74 21.90 11,767,348 -0.28(-1.27%)
Nov 18, 2011 22.16 22.30 22.04 22.18 12,241,219 +0.13(+0.59%)
Nov 17, 2011 22.19 22.23 21.82 22.05 14,060,613 -0.15(-0.68%)
Nov 16, 2011 22.33 22.49 22.18 22.20 13,715,209 -0.27(-1.19%)
Nov 15, 2011 22.59 22.72 22.46 22.46 13,856,151 -0.22(-0.95%)
Nov 14, 2011 22.74 22.84 22.61 22.68 11,950,956 -0.20(-0.88%)
Nov 11, 2011 22.78 23.00 22.77 22.88 10,534,484 +0.34(+1.50%)
Nov 10, 2011 22.43 22.61 22.31 22.54 12,219,267 +0.25(+1.13%)
Nov 09, 2011 22.57 22.60 22.20 22.29 14,555,958 -0.55(-2.40%)
Nov 08, 2011 22.62 22.85 22.54 22.84 15,134,632 +0.24(+1.08%)
Nov 07, 2011 22.46 22.64 22.39 22.59 11,036,306 +0.04(+0.16%)
Nov 04, 2011 22.61 22.73 22.38 22.56 17,536,406 -0.29(-1.26%)
Nov 03, 2011 22.59 22.89 22.53 22.85 18,319,660 +0.41(+1.83%)
Nov 02, 2011 22.74 22.78 22.23 22.44 17,753,656 -0.10(-0.45%)
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.