Skip to main content

Bristol-Myers Squibb (NY: BMY )

81.39 +0.27 (+0.33%)
Streaming Delayed Price Updated: 10:28 AM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 16.22 16.31 16.20 16.24 10,726,862 +0.02(+0.12%)
Feb 25, 2010 16.25 16.27 16.03 16.22 15,326,306 -0.15(-0.94%)
Feb 24, 2010 16.26 16.39 16.15 16.37 12,886,645 +0.18(+1.11%)
Feb 23, 2010 16.30 16.43 16.15 16.19 13,056,703 -0.16(-0.97%)
Feb 22, 2010 16.53 16.55 16.19 16.35 13,062,704 -0.18(-1.08%)
Feb 19, 2010 16.42 16.57 16.34 16.53 16,216,392 +0.07(+0.44%)
Feb 18, 2010 16.24 16.48 16.18 16.46 17,036,142 +0.22(+1.35%)
Feb 17, 2010 16.12 16.32 16.09 16.24 13,600,170 +0.20(+1.24%)
Feb 16, 2010 15.92 16.09 15.81 16.04 15,506,967 +0.20(+1.25%)
Feb 12, 2010 15.74 15.84 15.84 15.84 14,584,273 +0.01(+0.08%)
Feb 11, 2010 15.85 15.89 15.62 15.83 16,610,176 -0.02(-0.13%)
Feb 10, 2010 16.08 16.08 15.74 15.85 15,994,532 -0.22(-1.36%)
Feb 09, 2010 15.97 16.17 15.84 16.07 14,951,640 +0.28(+1.76%)
Feb 08, 2010 15.84 16.10 15.74 15.79 18,859,790 -0.09(-0.58%)
Feb 05, 2010 15.86 15.95 15.56 15.88 22,953,972 -0.01(-0.08%)
Feb 04, 2010 16.11 16.24 15.84 15.90 25,195,680 -0.34(-2.12%)
Feb 03, 2010 16.35 16.38 16.11 16.24 12,249,547 -0.18(-1.09%)
Feb 02, 2010 16.15 16.43 15.99 16.42 14,891,910 +0.30(+1.85%)
Feb 01, 2010 16.41 16.41 16.05 16.12 23,053,426 -0.02(-0.12%)
Jan 29, 2010 15.99 16.31 15.88 16.14 30,981,082 +0.17(+1.08%)
Jan 28, 2010 16.32 16.45 15.97 15.97 28,231,268 -0.13(-0.82%)
Jan 27, 2010 16.09 16.17 15.95 16.10 18,721,344 +0.00(+0.00%)
Jan 26, 2010 16.08 16.15 15.57 16.10 20,434,478 -0.02(-0.12%)
Jan 25, 2010 16.39 16.44 16.10 16.12 17,043,032 -0.18(-1.10%)
Jan 22, 2010 16.55 16.60 16.23 16.30 24,069,172 -0.23(-1.40%)
Jan 21, 2010 16.84 16.99 16.49 16.53 25,323,886 -0.34(-2.00%)
Jan 20, 2010 16.86 17.15 16.69 16.87 24,704,394 -0.13(-0.74%)
Jan 19, 2010 16.64 17.23 16.61 16.99 29,235,108 +0.38(+2.31%)
Jan 15, 2010 16.60 16.61 16.61 16.61 20,298,990 +0.01(+0.08%)
Jan 14, 2010 16.58 16.64 16.48 16.60 17,137,112 +0.04(+0.24%)
Jan 13, 2010 16.43 16.62 16.37 16.56 21,775,940 +0.12(+0.73%)
Jan 12, 2010 16.57 16.70 16.37 16.44 18,021,362 -0.18(-1.08%)
Jan 11, 2010 16.52 16.64 16.47 16.62 21,289,946 +0.17(+1.05%)
Jan 08, 2010 16.76 16.79 16.38 16.45 28,270,664 -0.28(-1.66%)
Jan 07, 2010 16.68 16.83 16.63 16.72 23,788,718 +0.01(+0.08%)
Jan 06, 2010 16.68 16.76 16.61 16.71 23,437,316 -0.01(-0.04%)
Jan 05, 2010 16.90 16.93 16.57 16.72 25,617,766 -0.27(-1.56%)
Jan 04, 2010 16.84 17.03 16.76 16.98 21,697,410 +0.25(+1.51%)
Dec 31, 2009 16.89 16.73 16.73 16.73 16,786,606 -0.24(-1.41%)
Dec 30, 2009 16.89 17.01 16.86 16.97 14,318,665 -0.16(-0.93%)
Dec 29, 2009 17.23 17.30 17.13 17.13 37,347,812 -0.07(-0.39%)
Dec 28, 2009 17.07 17.32 17.04 17.19 58,751,876 +0.13(+0.74%)
Dec 24, 2009 17.08 17.14 16.83 17.07 22,986,842 +0.04(+0.23%)
Dec 23, 2009 16.80 17.09 16.80 17.03 80,964,184 +0.07(+0.43%)
Dec 22, 2009 17.13 17.36 16.90 16.96 75,258,128 -0.60(-3.40%)
Dec 21, 2009 17.15 17.64 17.09 17.55 117,762,880 +0.47(+2.75%)
Dec 18, 2009 17.26 17.28 16.78 17.08 186,575,584 +0.01(+0.04%)
Dec 17, 2009 17.10 17.19 16.98 17.07 76,340,640 -0.05(-0.27%)
Dec 16, 2009 17.16 17.21 16.99 17.12 71,626,640 +0.07(+0.39%)
Dec 15, 2009 17.07 17.18 16.86 17.05 81,323,592 -0.15(-0.85%)
Dec 14, 2009 17.15 17.34 16.99 17.20 86,773,600 +0.11(+0.62%)
Dec 11, 2009 16.88 17.21 16.87 17.09 50,978,956 +0.17(+1.02%)
Dec 10, 2009 16.71 17.05 16.67 16.92 65,076,304 +0.28(+1.71%)
Dec 09, 2009 16.52 16.66 16.44 16.64 36,552,116 +0.14(+0.84%)
Dec 08, 2009 16.72 16.76 16.50 16.50 41,770,256 -0.25(-1.50%)
Dec 07, 2009 16.86 17.19 16.74 16.75 85,215,496 +0.09(+0.56%)
Dec 04, 2009 16.73 16.92 16.61 16.66 62,817,880 -0.01(-0.08%)
Dec 03, 2009 16.45 16.81 16.38 16.67 55,894,264 +0.26(+1.57%)
Dec 02, 2009 16.44 16.48 16.27 16.41 33,206,556 +0.08(+0.49%)
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.