Skip to main content

Bristol-Myers Squibb (NY: BMY )

79.92 -0.78 (-0.97%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 17.80 17.96 17.78 17.95 15,049,183 +0.22(+1.26%)
Feb 25, 2011 17.68 17.75 17.58 17.73 10,165,336 +0.06(+0.35%)
Feb 24, 2011 17.51 17.72 17.51 17.67 13,774,031 +0.01(+0.08%)
Feb 23, 2011 17.61 17.70 17.53 17.66 13,373,581 +0.00(+0.00%)
Feb 22, 2011 17.62 17.75 17.48 17.66 12,874,243 -0.08(-0.43%)
Feb 18, 2011 17.86 17.89 17.61 17.73 22,565,834 -0.19(-1.09%)
Feb 17, 2011 17.80 17.94 17.74 17.93 8,076,150 +0.10(+0.59%)
Feb 16, 2011 17.81 17.91 17.75 17.82 9,145,856 +0.01(+0.04%)
Feb 15, 2011 17.64 17.82 17.62 17.82 9,866,833 +0.03(+0.20%)
Feb 14, 2011 17.57 17.81 17.55 17.78 13,800,888 +0.24(+1.35%)
Feb 11, 2011 17.74 17.74 17.54 17.54 14,961,079 -0.22(-1.25%)
Feb 10, 2011 17.90 17.91 17.74 17.77 13,434,692 -0.13(-0.70%)
Feb 09, 2011 17.91 17.98 17.82 17.89 12,114,600 -0.02(-0.12%)
Feb 08, 2011 18.02 18.07 17.89 17.91 12,098,358 -0.06(-0.31%)
Feb 07, 2011 17.99 18.12 17.94 17.97 16,642,186 +0.09(+0.51%)
Feb 04, 2011 17.71 17.92 17.61 17.88 10,203,551 +0.14(+0.78%)
Feb 03, 2011 17.50 17.86 17.46 17.74 15,345,471 +0.15(+0.87%)
Feb 02, 2011 17.67 17.68 17.57 17.59 14,099,301 +0.01(+0.04%)
Feb 01, 2011 17.63 17.70 17.54 17.58 15,102,815 +0.06(+0.36%)
Jan 31, 2011 18.00 18.02 17.50 17.52 21,938,964 -0.42(-2.37%)
Jan 28, 2011 18.37 18.39 17.94 17.94 15,012,870 -0.39(-2.13%)
Jan 27, 2011 18.06 18.50 18.03 18.33 19,651,816 +0.29(+1.62%)
Jan 26, 2011 18.18 18.21 18.03 18.04 10,040,773 -0.07(-0.38%)
Jan 25, 2011 18.07 18.12 17.98 18.11 10,380,768 +0.02(+0.12%)
Jan 24, 2011 18.09 18.18 18.07 18.09 12,667,979 -0.04(-0.23%)
Jan 21, 2011 18.03 18.15 17.99 18.13 26,193,036 +0.16(+0.89%)
Jan 20, 2011 17.82 18.02 17.78 17.97 12,498,193 +0.15(+0.86%)
Jan 19, 2011 17.88 17.98 17.78 17.82 9,876,963 -0.10(-0.58%)
Jan 18, 2011 18.01 18.01 17.85 17.92 12,410,635 -0.06(-0.31%)
Jan 14, 2011 17.98 18.03 17.90 17.98 9,463,659 -0.04(-0.23%)
Jan 13, 2011 18.01 18.05 17.93 18.02 11,132,488 -0.03(-0.19%)
Jan 12, 2011 17.88 18.05 17.83 18.05 15,043,611 +0.24(+1.33%)
Jan 11, 2011 17.91 17.92 17.70 17.82 15,753,625 -0.09(-0.50%)
Jan 10, 2011 17.88 17.96 17.85 17.91 15,146,843 -0.04(-0.23%)
Jan 07, 2011 18.02 18.06 17.89 17.95 16,226,047 -0.03(-0.15%)
Jan 06, 2011 18.09 18.19 17.93 17.98 17,507,324 -0.15(-0.84%)
Jan 05, 2011 18.24 18.27 18.00 18.13 20,494,434 -0.08(-0.42%)
Jan 04, 2011 18.32 18.33 18.17 18.21 20,701,054 -0.08(-0.41%)
Jan 03, 2011 18.31 18.36 18.25 18.28 18,319,458 +0.09(+0.49%)
Dec 31, 2010 18.19 18.29 18.14 18.19 9,059,846 +0.02(+0.11%)
Dec 30, 2010 18.21 18.27 18.15 18.17 6,895,116 -0.07(-0.38%)
Dec 29, 2010 18.29 18.36 18.24 18.24 8,000,589 -0.03(-0.15%)
Dec 28, 2010 18.29 18.33 18.18 18.27 12,420,202 +0.06(+0.34%)
Dec 27, 2010 18.05 18.28 18.01 18.21 9,134,456 +0.12(+0.68%)
Dec 23, 2010 18.10 18.21 18.05 18.08 10,166,264 -0.01(-0.08%)
Dec 22, 2010 18.14 18.21 18.05 18.10 14,086,148 -0.01(-0.08%)
Dec 21, 2010 18.27 18.33 18.05 18.11 21,807,352 -0.14(-0.79%)
Dec 20, 2010 18.22 18.28 18.19 18.25 10,694,905 +0.05(+0.30%)
Dec 17, 2010 18.32 18.36 18.16 18.20 17,319,182 -0.16(-0.86%)
Dec 16, 2010 18.31 18.41 18.27 18.36 9,467,183 +0.05(+0.26%)
Dec 15, 2010 18.26 18.47 18.21 18.31 14,074,721 +0.07(+0.38%)
Dec 14, 2010 18.05 18.24 18.03 18.24 13,332,164 +0.20(+1.10%)
Dec 13, 2010 17.89 18.14 17.86 18.04 14,106,009 +0.15(+0.84%)
Dec 10, 2010 17.83 17.93 17.80 17.89 11,433,829 +0.10(+0.54%)
Dec 09, 2010 17.83 17.84 17.69 17.79 7,869,298 +0.00(+0.00%)
Dec 08, 2010 17.79 17.81 17.63 17.79 10,086,468 +0.05(+0.27%)
Dec 07, 2010 17.84 17.87 17.69 17.74 12,235,866 -0.04(-0.23%)
Dec 06, 2010 17.75 17.85 17.72 17.79 21,676,072 -0.01(-0.08%)
Dec 03, 2010 17.68 17.81 17.59 17.80 13,011,864 +0.05(+0.27%)
Dec 02, 2010 17.61 17.77 17.53 17.75 11,798,405 +0.19(+1.10%)
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.