Skip to main content

Bristol-Myers Squibb (NY: BMY )

79.24 +0.10 (+0.13%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 17.87 17.98 17.63 17.90 18,722,334 -0.04(-0.22%)
Mar 30, 2010 17.94 18.06 17.78 17.94 23,017,780 +0.05(+0.30%)
Mar 29, 2010 17.74 17.94 17.69 17.89 19,058,372 +0.21(+1.16%)
Mar 26, 2010 17.76 17.80 17.66 17.68 18,712,202 -0.06(-0.34%)
Mar 25, 2010 17.80 17.84 17.69 17.74 20,423,098 +0.06(+0.34%)
Mar 24, 2010 17.69 17.74 17.64 17.68 24,235,320 -0.07(-0.37%)
Mar 23, 2010 17.56 17.76 17.45 17.75 17,415,820 +0.51(+2.96%)
Mar 22, 2010 17.18 17.62 17.16 17.24 23,099,536 +0.01(+0.04%)
Mar 19, 2010 17.31 17.39 17.13 17.23 22,543,454 -0.04(-0.23%)
Mar 18, 2010 17.17 17.31 17.13 17.27 14,360,976 +0.06(+0.35%)
Mar 17, 2010 17.21 17.27 17.08 17.21 22,208,914 -0.01(-0.04%)
Mar 16, 2010 17.15 17.24 17.05 17.22 12,987,344 +0.03(+0.15%)
Mar 15, 2010 17.10 17.19 17.09 17.19 13,946,075 +0.04(+0.23%)
Mar 12, 2010 17.15 17.21 17.08 17.15 17,794,380 -0.05(-0.27%)
Mar 11, 2010 16.96 17.23 16.88 17.20 23,930,392 +0.23(+1.33%)
Mar 10, 2010 16.62 17.01 16.62 16.98 25,362,034 +0.28(+1.67%)
Mar 09, 2010 16.66 16.74 16.57 16.70 16,752,564 -0.07(-0.43%)
Mar 08, 2010 16.72 16.80 16.66 16.77 18,693,908 +0.02(+0.12%)
Mar 05, 2010 16.52 16.78 16.41 16.75 30,001,606 +0.54(+3.31%)
Mar 04, 2010 16.12 16.23 16.13 16.21 21,495,414 +0.09(+0.58%)
Mar 03, 2010 16.39 16.42 16.07 16.12 21,660,878 -0.26(-1.58%)
Mar 02, 2010 16.29 16.42 16.20 16.38 15,748,597 +0.22(+1.35%)
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.