Skip to main content

Bristol-Myers Squibb (NY: BMY )

81.13 +0.25 (+0.31%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 24.48 24.65 24.41 24.53 10,793,984 +0.14(+0.57%)
Mar 29, 2012 24.51 24.53 24.17 24.39 8,848,468 -0.08(-0.33%)
Mar 28, 2012 24.40 24.60 24.33 24.47 13,606,773 +0.00(+0.00%)
Mar 27, 2012 24.44 24.54 24.36 24.47 8,829,888 +0.06(+0.24%)
Mar 26, 2012 24.09 24.41 24.06 24.41 33,875,100 +0.46(+1.91%)
Mar 23, 2012 23.96 24.01 23.80 23.96 34,428,216 +0.04(+0.18%)
Mar 22, 2012 24.01 24.08 23.87 23.91 33,198,052 -0.16(-0.66%)
Mar 21, 2012 24.04 24.10 23.88 24.07 13,396,557 +0.03(+0.12%)
Mar 20, 2012 24.11 24.14 23.98 24.04 6,098,601 -0.05(-0.21%)
Mar 19, 2012 24.06 24.14 24.02 24.09 8,024,827 -0.02(-0.09%)
Mar 16, 2012 24.14 24.28 24.06 24.12 12,720,583 -0.04(-0.15%)
Mar 15, 2012 24.31 24.40 24.06 24.15 13,167,398 -0.23(-0.95%)
Mar 14, 2012 24.28 24.44 24.27 24.38 10,255,341 +0.09(+0.39%)
Mar 13, 2012 24.11 24.31 24.03 24.29 11,209,344 +0.27(+1.12%)
Mar 12, 2012 23.85 24.04 23.85 24.02 8,492,435 +0.10(+0.43%)
Mar 09, 2012 23.85 23.95 23.80 23.92 7,854,332 +0.09(+0.40%)
Mar 08, 2012 23.80 23.90 23.72 23.82 7,536,893 +0.22(+0.92%)
Mar 07, 2012 23.49 23.64 23.32 23.61 9,073,563 +0.11(+0.46%)
Mar 06, 2012 23.75 23.85 23.45 23.50 12,731,874 -0.43(-1.79%)
Mar 05, 2012 23.59 23.95 23.56 23.93 9,407,848 +0.24(+1.01%)
Mar 02, 2012 23.66 23.78 23.59 23.69 9,147,455 -0.04(-0.15%)
Mar 01, 2012 23.29 23.76 23.29 23.72 16,540,619 +0.34(+1.46%)
Feb 29, 2012 23.64 23.65 23.38 23.38 14,183,802 -0.20(-0.86%)
Feb 28, 2012 23.70 23.72 23.55 23.58 12,853,726 -0.15(-0.61%)
Feb 27, 2012 23.59 23.80 23.53 23.73 7,731,142 +0.04(+0.15%)
Feb 24, 2012 23.53 23.76 23.51 23.69 9,937,717 +0.18(+0.77%)
Feb 23, 2012 23.43 23.56 23.40 23.51 10,059,574 +0.09(+0.37%)
Feb 22, 2012 23.47 23.59 23.38 23.42 16,003,512 -0.07(-0.28%)
Feb 21, 2012 24.10 24.12 23.44 23.49 17,204,120 -0.58(-2.42%)
Feb 17, 2012 23.73 24.17 23.62 24.07 28,198,924 +0.78(+3.37%)
Feb 16, 2012 23.18 23.35 23.12 23.29 12,032,245 +0.12(+0.53%)
Feb 15, 2012 23.14 23.25 23.03 23.16 11,572,446 +0.01(+0.06%)
Feb 14, 2012 23.19 23.28 23.01 23.15 11,227,399 -0.10(-0.44%)
Feb 13, 2012 23.22 23.28 22.76 23.25 11,435,610 +0.07(+0.28%)
Feb 10, 2012 23.08 23.21 23.00 23.18 11,126,679 -0.07(-0.28%)
Feb 09, 2012 23.30 23.35 23.11 23.25 8,877,780 -0.07(-0.28%)
Feb 08, 2012 23.29 23.37 23.21 23.32 9,838,539 -0.05(-0.22%)
Feb 07, 2012 23.29 23.41 23.27 23.37 12,061,500 +0.01(+0.06%)
Feb 06, 2012 23.42 23.53 23.32 23.35 9,095,771 -0.09(-0.40%)
Feb 03, 2012 23.57 23.66 23.39 23.45 11,493,607 -0.04(-0.15%)
Feb 02, 2012 23.66 23.66 23.38 23.48 10,036,353 -0.09(-0.37%)
Feb 01, 2012 23.64 23.69 23.48 23.57 16,336,407 +0.14(+0.59%)
Jan 31, 2012 23.47 23.60 23.18 23.43 16,110,744 -0.01(-0.03%)
Jan 30, 2012 23.30 23.49 23.26 23.44 11,382,380 -0.03(-0.12%)
Jan 27, 2012 23.62 23.65 23.26 23.47 16,549,575 -0.14(-0.59%)
Jan 26, 2012 23.85 23.96 23.42 23.61 25,875,756 -0.16(-0.67%)
Jan 25, 2012 23.56 23.80 23.46 23.77 23,738,812 +0.33(+1.40%)
Jan 24, 2012 23.54 23.66 23.42 23.44 15,728,317 -0.16(-0.68%)
Jan 23, 2012 23.74 23.80 23.59 23.60 21,157,202 -0.13(-0.55%)
Jan 20, 2012 23.69 23.85 23.64 23.73 22,855,998 -0.04(-0.18%)
Jan 19, 2012 24.42 24.43 23.67 23.77 36,043,996 -0.74(-3.02%)
Jan 18, 2012 24.51 24.65 24.45 24.51 12,467,035 +0.01(+0.03%)
Jan 17, 2012 24.64 24.85 24.47 24.51 14,989,336 -0.06(-0.24%)
Jan 13, 2012 24.63 24.65 24.51 24.57 9,617,831 -0.23(-0.94%)
Jan 12, 2012 24.86 24.87 24.63 24.80 12,055,655 +0.01(+0.06%)
Jan 11, 2012 25.02 25.07 24.69 24.78 15,526,490 -0.38(-1.50%)
Jan 10, 2012 24.92 25.23 24.82 25.16 17,058,200 +0.52(+2.09%)
Jan 09, 2012 24.78 24.83 24.46 24.65 21,944,136 -0.23(-0.91%)
Jan 06, 2012 24.86 24.99 24.81 24.87 10,891,528 +0.04(+0.18%)
Jan 05, 2012 24.71 24.89 24.54 24.83 18,157,290 -0.13(-0.52%)
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.