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 (%)
Jun 29, 2012 25.92 26.39 25.92 26.39 15,183,182 +0.64(+2.48%)
Jun 28, 2012 25.69 25.78 25.45 25.75 16,575,981 -0.01(-0.03%)
Jun 27, 2012 25.59 25.82 25.49 25.76 9,818,957 +0.42(+1.65%)
Jun 26, 2012 25.03 25.47 25.03 25.34 11,776,323 +0.29(+1.14%)
Jun 25, 2012 24.88 25.27 24.87 25.06 29,298,778 -0.90(-3.48%)
Jun 22, 2012 25.61 25.97 25.56 25.96 39,950,648 +0.42(+1.64%)
Jun 21, 2012 25.59 25.68 25.48 25.54 11,632,084 +0.04(+0.14%)
Jun 20, 2012 25.52 25.59 25.29 25.50 11,803,667 -0.07(-0.26%)
Jun 19, 2012 25.39 25.62 25.48 25.57 11,121,460 +0.18(+0.72%)
Jun 18, 2012 25.07 25.43 25.05 25.39 11,501,372 +0.26(+1.02%)
Jun 15, 2012 25.44 25.48 25.11 25.13 21,696,102 -0.23(-0.93%)
Jun 14, 2012 25.17 25.57 25.15 25.37 15,964,899 +0.25(+0.99%)
Jun 13, 2012 25.07 25.29 25.05 25.12 9,011,178 -0.03(-0.12%)
Jun 12, 2012 25.18 25.24 24.94 25.15 12,108,393 +0.05(+0.20%)
Jun 11, 2012 25.35 25.39 25.09 25.09 8,956,743 -0.14(-0.55%)
Jun 08, 2012 25.08 25.24 25.03 25.23 10,300,672 +0.09(+0.35%)
Jun 07, 2012 25.09 25.19 25.03 25.15 20,926,876 +0.15(+0.62%)
Jun 06, 2012 25.01 25.04 24.85 24.99 16,511,595 +0.10(+0.41%)
Jun 05, 2012 24.64 24.90 24.61 24.89 13,533,282 +0.18(+0.71%)
Jun 04, 2012 24.98 25.01 24.43 24.71 21,546,436 +0.24(+0.99%)
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.