Skip to main content

Bristol-Myers Squibb (NY: BMY )

49.74 +0.25 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 19.10 19.17 18.91 18.98 16,783,974 -0.26(-1.34%)
Jul 28, 2011 19.01 19.44 19.01 19.24 23,173,250 +0.29(+1.54%)
Jul 27, 2011 19.17 19.25 18.93 18.95 19,298,268 -0.28(-1.48%)
Jul 26, 2011 19.32 19.36 19.18 19.23 13,234,195 -0.11(-0.58%)
Jul 25, 2011 19.35 19.54 19.31 19.34 12,300,299 -0.19(-0.95%)
Jul 22, 2011 19.60 19.61 19.44 19.53 10,966,433 -0.05(-0.24%)
Jul 21, 2011 19.24 19.69 19.22 19.58 19,379,298 +0.44(+2.32%)
Jul 20, 2011 19.09 19.28 19.01 19.13 14,628,656 +0.05(+0.28%)
Jul 19, 2011 19.02 19.16 18.97 19.08 16,726,248 +0.10(+0.52%)
Jul 18, 2011 19.06 19.12 18.87 18.98 14,847,949 -0.21(-1.07%)
Jul 15, 2011 19.27 19.31 19.05 19.18 17,116,672 -0.09(-0.45%)
Jul 14, 2011 19.21 19.40 19.09 19.27 12,927,664 +0.05(+0.24%)
Jul 13, 2011 19.27 19.44 19.15 19.22 13,152,478 +0.01(+0.07%)
Jul 12, 2011 19.07 19.28 19.03 19.21 14,171,158 +0.08(+0.42%)
Jul 11, 2011 19.14 19.22 19.06 19.13 10,990,092 -0.15(-0.79%)
Jul 08, 2011 19.38 19.43 19.17 19.28 14,098,701 -0.17(-0.85%)
Jul 07, 2011 19.45 19.48 19.30 19.45 17,350,150 +0.10(+0.51%)
Jul 06, 2011 19.29 19.39 19.25 19.35 13,490,257 +0.04(+0.21%)
Jul 05, 2011 19.22 19.34 19.20 19.31 13,718,030 +0.01(+0.03%)
Jul 01, 2011 19.17 19.30 19.17 19.30 12,304,550 +0.13(+0.66%)
Jun 30, 2011 18.97 19.20 18.97 19.18 17,054,352 +0.28(+1.47%)
Jun 29, 2011 18.73 18.97 18.72 18.90 16,947,548 +0.18(+0.96%)
Jun 28, 2011 18.71 18.76 18.66 18.72 16,295,049 +0.09(+0.46%)
Jun 27, 2011 19.00 19.06 18.54 18.64 29,319,346 -0.30(-1.59%)
Jun 24, 2011 19.15 19.19 18.92 18.94 29,227,598 -0.26(-1.36%)
Jun 23, 2011 19.31 19.34 18.87 19.20 53,816,956 +1.04(+5.73%)
Jun 22, 2011 18.27 18.41 18.15 18.16 12,335,788 -0.16(-0.86%)
Jun 21, 2011 18.30 18.40 18.22 18.32 23,688,446 +0.11(+0.61%)
Jun 20, 2011 18.20 18.22 18.16 18.20 10,972,522 +0.19(+1.05%)
Jun 17, 2011 18.09 18.20 17.96 18.01 17,504,050 +0.03(+0.18%)
Jun 16, 2011 17.79 18.08 17.79 17.98 14,287,146 +0.03(+0.18%)
Jun 15, 2011 18.03 18.14 17.88 17.95 12,877,585 -0.18(-0.97%)
Jun 14, 2011 18.14 18.21 18.11 18.13 15,706,283 +0.06(+0.33%)
Jun 13, 2011 17.96 18.12 17.95 18.07 15,863,483 +0.10(+0.55%)
Jun 10, 2011 18.20 18.22 17.96 17.97 17,547,726 -0.27(-1.47%)
Jun 09, 2011 18.33 18.36 18.21 18.24 17,770,234 -0.04(-0.21%)
Jun 08, 2011 18.30 18.36 18.22 18.28 14,574,008 -0.05(-0.25%)
Jun 07, 2011 18.33 18.51 18.31 18.32 12,050,809 +0.01(+0.07%)
Jun 06, 2011 18.19 18.36 17.97 18.31 21,350,090 -0.01(-0.04%)
Jun 03, 2011 18.26 18.35 18.23 18.32 15,285,319 -0.18(-0.96%)
May 24, 2011 18.48 18.59 18.39 18.49 8,900,083 +0.03(+0.18%)
May 23, 2011 18.41 18.49 18.33 18.46 12,591,462 -0.11(-0.60%)
May 20, 2011 18.64 18.68 18.41 18.57 15,614,680 -0.15(-0.80%)
May 19, 2011 18.92 18.92 18.61 18.72 13,548,924 -0.17(-0.90%)
May 18, 2011 18.73 18.89 18.62 18.89 14,360,579 +0.14(+0.73%)
May 17, 2011 18.77 18.79 18.52 18.75 17,578,918 -0.09(-0.49%)
May 16, 2011 18.87 18.96 18.81 18.85 10,367,283 -0.01(-0.07%)
May 13, 2011 18.87 18.98 18.78 18.86 14,828,358 -0.07(-0.35%)
May 12, 2011 18.79 18.96 18.66 18.92 15,204,918 +0.10(+0.52%)
May 11, 2011 18.68 18.90 18.68 18.83 15,788,490 -0.03(-0.17%)
May 10, 2011 18.81 18.87 18.63 18.86 12,278,787 +0.06(+0.31%)
May 09, 2011 18.76 18.85 18.60 18.80 11,001,134 +0.05(+0.28%)
May 06, 2011 18.74 18.85 18.68 18.75 12,887,521 +0.10(+0.53%)
May 05, 2011 18.75 18.81 18.56 18.65 13,739,225 -0.14(-0.77%)
May 04, 2011 18.75 18.85 18.60 18.79 18,068,790 -0.08(-0.42%)
May 03, 2011 18.66 18.95 18.63 18.87 35,227,084 +0.25(+1.34%)
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.