Skip to main content

Bristol-Myers Squibb (NY: BMY )

49.74 +0.25 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 17.31 17.58 17.26 17.31 190,409 -0.17(-0.96%)
Sep 29, 2010 17.60 17.69 17.37 17.48 75,461 -0.15(-0.87%)
Sep 28, 2010 17.47 17.67 17.42 17.63 51,824 +0.21(+1.20%)
Sep 27, 2010 17.45 17.53 17.41 17.42 14,586,180 -0.01(-0.07%)
Sep 24, 2010 17.51 17.63 17.40 17.43 19,843,954 -0.04(-0.22%)
Sep 23, 2010 17.47 17.67 17.38 17.47 49,439,132 -0.09(-0.50%)
Sep 22, 2010 17.46 17.61 17.40 17.56 52,512,652 +0.02(+0.11%)
Sep 21, 2010 17.59 17.67 17.49 17.54 98,753 -0.01(-0.07%)
Sep 20, 2010 17.31 17.59 17.30 17.55 18,916,570 +0.32(+1.83%)
Sep 17, 2010 17.24 17.32 17.04 17.24 23,640,882 +0.19(+1.11%)
Sep 15, 2010 16.99 17.09 16.92 17.05 13,578,245 +0.03(+0.19%)
Sep 14, 2010 17.14 17.17 16.90 17.02 37,429 -0.13(-0.74%)
Sep 13, 2010 17.13 17.17 17.00 17.14 14,238,012 +0.07(+0.41%)
Sep 10, 2010 16.98 17.10 16.86 17.07 13,473,543 +0.11(+0.67%)
Sep 09, 2010 16.98 17.04 16.85 16.96 82,204 +0.08(+0.45%)
Sep 08, 2010 16.83 17.02 16.81 16.88 145,802 +0.09(+0.53%)
Sep 07, 2010 16.69 16.89 16.64 16.80 176,498 +0.02(+0.11%)
Sep 03, 2010 16.70 16.80 16.65 16.78 10,529,433 +0.09(+0.57%)
Sep 02, 2010 16.63 16.72 16.57 16.68 48,082 +0.01(+0.08%)
Sep 01, 2010 16.56 16.76 16.48 16.67 14,734,253 +0.23(+1.38%)
Aug 31, 2010 16.45 16.62 16.39 16.44 87,290 +0.12(+0.73%)
Aug 30, 2010 16.44 16.52 16.32 16.32 15,334,623 +0.04(+0.27%)
Aug 27, 2010 16.49 16.58 16.20 16.28 10,144,302 -0.04(-0.23%)
Aug 26, 2010 16.48 16.52 16.25 16.32 12,566,243 -0.15(-0.88%)
Aug 25, 2010 16.35 16.50 16.25 16.46 13,421,982 +0.04(+0.23%)
Aug 24, 2010 16.57 16.64 16.38 16.42 103,805 -0.29(-1.74%)
Aug 23, 2010 16.71 16.89 16.65 16.71 19,244,614 +0.03(+0.15%)
Aug 20, 2010 16.61 16.75 16.46 16.69 28,740,384 +0.24(+1.46%)
Aug 19, 2010 16.54 16.59 16.29 16.45 42,703 -0.14(-0.84%)
Aug 18, 2010 16.74 16.77 16.56 16.59 129,428 -0.20(-1.17%)
Aug 17, 2010 16.66 16.91 16.57 16.78 61,376 +0.20(+1.18%)
Aug 16, 2010 16.56 16.62 16.44 16.59 16,442,047 -0.03(-0.15%)
Aug 13, 2010 16.61 16.70 16.47 16.61 9,135,182 -0.01(-0.04%)
Aug 12, 2010 16.42 16.66 16.41 16.62 11,651,840 +0.05(+0.30%)
Aug 11, 2010 16.61 16.73 16.50 16.57 37,799 -0.12(-0.73%)
Aug 10, 2010 16.61 16.90 16.60 16.69 13,722 -0.04(-0.26%)
Aug 09, 2010 16.64 16.75 16.60 16.73 10,813,748 +0.09(+0.53%)
Aug 06, 2010 16.64 16.69 16.44 16.64 13,902,496 -0.01(-0.04%)
Aug 05, 2010 16.30 16.65 16.28 16.65 19,410,014 +0.22(+1.34%)
Aug 04, 2010 16.22 16.49 16.16 16.43 54,120 +0.22(+1.36%)
Aug 03, 2010 16.19 16.32 16.15 16.21 133,181 +0.09(+0.59%)
Aug 02, 2010 15.99 16.16 15.96 16.11 15,407,450 +0.39(+2.45%)
Jul 30, 2010 15.73 15.86 15.64 15.73 18,122,280 -0.10(-0.64%)
Jul 29, 2010 16.01 16.09 15.68 15.83 117,076 -0.03(-0.16%)
Jul 28, 2010 15.85 16.01 15.79 15.85 2,176 -0.13(-0.79%)
Jul 27, 2010 15.98 16.00 15.68 15.98 103,867 +0.22(+1.40%)
Jul 26, 2010 15.51 15.80 15.51 15.76 13,985,398 +0.20(+1.30%)
Jul 23, 2010 15.74 15.75 15.31 15.56 20,673,226 -0.18(-1.12%)
Jul 22, 2010 15.75 15.92 15.62 15.73 60,586 +0.11(+0.73%)
Jul 21, 2010 15.73 15.85 15.52 15.62 15,586,986 -0.17(-1.08%)
Jul 20, 2010 15.79 15.84 15.44 15.79 16,882,144 +0.11(+0.72%)
Jul 19, 2010 15.95 15.95 15.64 15.68 18,703,008 -0.21(-1.31%)
Jul 16, 2010 15.89 16.08 15.84 15.89 20,812,570 -0.21(-1.29%)
Jul 15, 2010 15.84 16.11 15.80 16.09 23,294,976 +0.26(+1.63%)
Jul 14, 2010 15.92 15.94 15.71 15.84 160,396 -0.14(-0.87%)
Jul 13, 2010 16.01 16.16 15.91 15.97 46,570 +0.03(+0.20%)
Jul 12, 2010 16.16 16.16 15.85 15.94 20,145,996 -0.21(-1.33%)
Jul 09, 2010 16.16 16.19 15.96 16.16 18,234,668 +0.01(+0.08%)
Jul 08, 2010 16.38 16.38 16.03 16.15 282,461 -0.14(-0.85%)
Jul 07, 2010 15.93 16.33 15.86 16.28 27,546,516 +0.35(+2.22%)
Jul 06, 2010 15.73 16.03 15.63 15.93 27,989 +0.35(+2.23%)
Jul 02, 2010 15.58 15.80 15.46 15.58 15,685,515 -0.04(-0.28%)
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.