Skip to main content

Bristol-Myers Squibb (NY: BMY )

79.42 -0.50 (-0.63%)
Streaming Delayed Price Updated: 9:38 AM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 16.96 17.13 16.79 16.94 152,538 -0.01(-0.08%)
Jun 29, 2010 16.95 17.17 16.86 16.95 146,582 -0.19(-1.13%)
Jun 25, 2010 17.15 17.32 16.92 17.15 39,147,640 +0.15(+0.87%)
Jun 24, 2010 16.84 17.09 16.77 17.00 29,633 +0.07(+0.44%)
Jun 23, 2010 17.05 17.09 16.86 16.92 18,915,742 -0.13(-0.79%)
Jun 22, 2010 17.04 17.29 17.02 17.06 76,379 +0.00(+0.00%)
Jun 21, 2010 17.36 17.40 16.96 17.06 16,499,787 -0.23(-1.32%)
Jun 18, 2010 17.29 17.35 17.07 17.29 24,517,854 -0.05(-0.31%)
Jun 17, 2010 17.25 17.37 17.20 17.34 24,995,438 -0.01(-0.08%)
Jun 16, 2010 16.96 17.35 16.96 17.35 22,957,486 +0.17(+0.98%)
Jun 15, 2010 17.02 17.21 16.92 17.19 1,175 +0.23(+1.34%)
Jun 14, 2010 16.82 17.10 16.80 16.96 25,172,978 +0.14(+0.84%)
Jun 11, 2010 17.12 17.27 16.73 16.82 29,525,926 +0.30(+1.79%)
Jun 10, 2010 16.32 16.55 16.26 16.52 117,947 +0.34(+2.07%)
Jun 09, 2010 16.32 16.36 16.15 16.19 31,424,146 -0.11(-0.66%)
Jun 08, 2010 16.05 16.33 15.92 16.29 273,463 +0.30(+1.84%)
Jun 07, 2010 15.99 16.33 15.78 16.00 62,673,000 +0.95(+6.33%)
Jun 04, 2010 15.05 15.32 14.96 15.05 39,598,464 -0.29(-1.92%)
Jun 03, 2010 15.54 15.54 15.24 15.34 32,251,532 -0.08(-0.52%)
Jun 02, 2010 15.42 15.58 15.33 15.42 25,523,146 -0.01(-0.09%)
Jun 01, 2010 15.50 15.74 15.35 15.44 2,773 -0.13(-0.82%)
May 28, 2010 15.56 15.72 15.50 15.56 14,729,924 -0.09(-0.56%)
May 27, 2010 15.47 15.66 15.43 15.65 16,021,967 +0.42(+2.73%)
May 26, 2010 15.44 15.47 15.18 15.23 529 -0.09(-0.61%)
May 25, 2010 15.15 15.35 14.91 15.33 12,699 -0.09(-0.57%)
May 24, 2010 15.37 15.54 15.25 15.42 19,807,426 +0.02(+0.13%)
May 21, 2010 15.35 15.44 15.09 15.40 26,546,844 -0.09(-0.56%)
May 20, 2010 15.59 15.75 15.46 15.48 15,121 -0.42(-2.61%)
May 19, 2010 15.73 15.99 15.63 15.90 24,494,684 +0.11(+0.68%)
May 18, 2010 16.03 16.04 15.76 15.79 214,312 -0.10(-0.63%)
May 17, 2010 15.92 16.09 15.66 15.89 20,242,952 +0.09(+0.59%)
May 14, 2010 15.80 16.09 15.68 15.80 21,101,272 -0.30(-1.83%)
May 13, 2010 16.36 16.39 16.07 16.09 19,967,730 -0.29(-1.80%)
May 12, 2010 16.40 16.43 16.22 16.39 15,194,539 +0.05(+0.29%)
May 11, 2010 16.41 16.57 16.31 16.34 85,720 +0.15(+0.95%)
May 10, 2010 16.13 16.21 16.05 16.19 37,992,716 -0.13(-0.82%)
May 07, 2010 16.28 16.74 16.14 16.32 34,821,688 +0.57(+3.62%)
May 06, 2010 16.26 16.78 15.29 15.75 7,619 -1.15(-6.79%)
May 05, 2010 16.89 16.93 16.71 16.90 21,040,326 -0.05(-0.27%)
May 04, 2010 16.83 17.23 16.77 16.94 5,907 +0.09(+0.56%)
May 03, 2010 16.97 17.03 16.83 16.85 15,531,320 -0.12(-0.71%)
Apr 30, 2010 17.04 17.15 16.88 16.97 21,428,504 -0.04(-0.24%)
Apr 29, 2010 16.95 17.39 16.76 17.01 30,697,094 +0.69(+4.23%)
Apr 28, 2010 16.29 16.49 16.14 16.32 21,039,964 +0.09(+0.54%)
Apr 27, 2010 16.39 16.47 16.18 16.23 9,401 -0.19(-1.18%)
Apr 26, 2010 16.63 16.66 16.41 16.43 15,866,815 -0.16(-0.97%)
Apr 23, 2010 16.41 16.66 16.17 16.59 20,383,264 +0.20(+1.23%)
Apr 22, 2010 16.77 16.80 16.28 16.39 32,348,752 -0.44(-2.63%)
Apr 21, 2010 16.83 17.05 16.74 16.83 259,710 -0.22(-1.30%)
Apr 20, 2010 17.34 17.37 16.99 17.05 65,039 -0.25(-1.47%)
Apr 19, 2010 16.91 17.31 16.74 17.31 34,905,520 +0.22(+1.29%)
Apr 16, 2010 16.94 17.14 16.90 17.08 24,490,444 +0.09(+0.55%)
Apr 15, 2010 17.19 17.19 16.96 16.99 27,413,408 -0.24(-1.40%)
Apr 14, 2010 17.37 17.41 17.16 17.23 19,913,212 -0.19(-1.08%)
Apr 13, 2010 17.59 17.63 17.41 17.42 18,809,032 -0.21(-1.18%)
Apr 12, 2010 17.60 17.70 17.53 17.63 16,293,301 +0.03(+0.15%)
Apr 09, 2010 17.57 17.67 17.50 17.60 16,798,950 +0.05(+0.31%)
Apr 08, 2010 17.80 17.80 17.54 17.55 19,484,582 -0.25(-1.43%)
Apr 07, 2010 17.66 17.90 17.61 17.80 15,180,950 +0.11(+0.64%)
Apr 06, 2010 17.92 17.95 17.65 17.69 15,949,930 -0.27(-1.53%)
Apr 05, 2010 18.06 18.07 17.81 17.96 18,315,654 -0.11(-0.59%)
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.