Skip to main content

Bristol-Myers Squibb (NY: BMY )

79.29 +0.05 (+0.06%)
Streaming Delayed Price Updated: 2:28 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 20.41 20.66 20.41 20.63 15,850,327 +0.30(+1.47%)
Jun 29, 2011 20.15 20.41 20.14 20.34 15,751,063 +0.19(+0.95%)
Jun 28, 2011 20.13 20.19 20.07 20.14 15,144,628 +0.09(+0.46%)
Jun 27, 2011 20.45 20.51 19.95 20.05 27,249,416 -0.32(-1.59%)
Jun 24, 2011 20.61 20.65 20.35 20.38 27,164,148 -0.28(-1.36%)
Jun 23, 2011 20.78 20.81 20.31 20.66 50,017,512 +1.12(+5.73%)
Jun 22, 2011 19.66 19.80 19.53 19.54 11,464,888 -0.17(-0.86%)
Jun 21, 2011 19.69 19.80 19.61 19.71 22,016,056 +0.12(+0.61%)
Jun 20, 2011 19.58 19.61 19.54 19.59 10,197,868 +0.20(+1.05%)
Jun 17, 2011 19.47 19.59 19.33 19.38 16,268,274 +0.04(+0.18%)
Jun 16, 2011 19.14 19.45 19.14 19.35 13,278,481 +0.04(+0.18%)
Jun 15, 2011 19.40 19.51 19.24 19.31 11,968,435 -0.19(-0.97%)
Jun 14, 2011 19.52 19.59 19.49 19.50 14,597,429 +0.06(+0.33%)
Jun 13, 2011 19.32 19.50 19.31 19.44 14,743,530 +0.11(+0.55%)
Jun 10, 2011 19.58 19.60 19.32 19.33 16,308,866 -0.29(-1.47%)
Jun 09, 2011 19.73 19.76 19.59 19.62 16,515,665 -0.04(-0.21%)
Jun 08, 2011 19.69 19.75 19.61 19.66 13,545,091 -0.05(-0.25%)
Jun 07, 2011 19.72 19.91 19.70 19.71 11,200,029 +0.01(+0.07%)
Jun 06, 2011 19.57 19.76 19.33 19.70 19,842,786 -0.01(-0.04%)
Jun 03, 2011 19.64 19.75 19.61 19.71 14,206,184 -0.19(-0.96%)
May 24, 2011 19.88 20.00 19.79 19.90 8,271,742 +0.04(+0.18%)
May 23, 2011 19.81 19.90 19.72 19.86 11,702,512 -0.12(-0.60%)
May 20, 2011 20.06 20.10 19.81 19.98 14,512,292 -0.16(-0.80%)
May 19, 2011 20.35 20.35 20.02 20.14 12,592,378 -0.18(-0.90%)
May 18, 2011 20.15 20.33 20.04 20.33 13,346,730 +0.15(+0.73%)
May 17, 2011 20.19 20.21 19.92 20.18 16,337,856 -0.10(-0.49%)
May 16, 2011 20.30 20.40 20.24 20.28 9,635,359 -0.01(-0.07%)
May 13, 2011 20.30 20.42 20.21 20.29 13,781,484 -0.07(-0.35%)
May 12, 2011 20.21 20.40 20.08 20.36 14,131,459 +0.11(+0.52%)
May 11, 2011 20.10 20.34 20.09 20.26 14,673,831 -0.04(-0.17%)
May 10, 2011 20.24 20.30 20.04 20.29 11,411,911 +0.06(+0.31%)
May 09, 2011 20.19 20.28 20.01 20.23 10,224,461 +0.06(+0.28%)
May 06, 2011 20.16 20.28 20.10 20.17 11,977,669 +0.11(+0.53%)
May 05, 2011 20.17 20.23 19.97 20.07 12,769,244 -0.15(-0.77%)
May 04, 2011 20.18 20.28 20.01 20.22 16,793,144 -0.08(-0.42%)
May 03, 2011 20.07 20.39 20.04 20.31 32,740,070 +0.27(+1.34%)
May 02, 2011 20.07 20.07 20.03 20.04 14,609,355 +0.25(+1.25%)
Apr 29, 2011 19.96 20.00 19.65 19.79 12,014,922 -0.13(-0.67%)
Apr 28, 2011 20.02 20.07 19.83 19.92 16,157,683 +0.01(+0.04%)
Apr 27, 2011 19.80 20.03 19.80 19.92 16,690,359 +0.11(+0.57%)
Apr 26, 2011 19.59 19.84 19.59 19.81 15,849,320 +0.27(+1.37%)
Apr 25, 2011 19.49 19.62 19.46 19.54 8,437,736 -0.06(-0.29%)
Apr 21, 2011 19.47 19.69 19.45 19.59 12,585,719 +0.08(+0.43%)
Apr 20, 2011 19.47 19.59 19.41 19.51 14,790,941 +0.18(+0.91%)
Apr 19, 2011 19.50 19.59 19.27 19.33 13,760,652 -0.09(-0.47%)
Apr 18, 2011 19.49 19.50 19.28 19.42 17,114,512 -0.21(-1.08%)
Apr 15, 2011 19.50 19.70 19.48 19.64 17,945,610 +0.19(+0.98%)
Apr 14, 2011 19.18 19.52 19.16 19.45 18,119,174 +0.20(+1.02%)
Apr 13, 2011 19.35 19.37 19.16 19.25 13,605,237 -0.08(-0.40%)
Apr 12, 2011 19.18 19.45 19.18 19.33 14,669,561 +0.03(+0.15%)
Apr 11, 2011 19.24 19.48 19.23 19.30 15,776,722 -0.08(-0.40%)
Apr 08, 2011 19.06 19.40 19.04 19.38 23,013,814 +0.30(+1.59%)
Apr 07, 2011 19.14 19.19 18.99 19.07 18,604,008 -0.08(-0.40%)
Apr 06, 2011 18.97 19.22 18.94 19.15 21,923,736 +0.23(+1.19%)
Apr 05, 2011 18.78 18.96 18.72 18.92 16,150,764 +0.11(+0.56%)
Apr 04, 2011 18.65 19.02 18.65 18.82 14,794,647 +0.18(+0.98%)
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.