Skip to main content

Bristol-Myers Squibb (NY: BMY )

49.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 23.27 23.33 23.17 23.25 30,448,802 -0.07(-0.30%)
Sep 27, 2012 23.34 23.41 23.26 23.32 9,838,336 +0.13(+0.56%)
Sep 26, 2012 23.43 23.45 23.15 23.19 12,506,169 -0.21(-0.91%)
Sep 25, 2012 23.45 23.59 23.36 23.40 16,427,730 +0.07(+0.30%)
Sep 24, 2012 23.14 23.39 23.09 23.33 13,292,840 +0.18(+0.77%)
Sep 21, 2012 22.85 23.22 22.79 23.15 17,347,054 +0.37(+1.60%)
Sep 20, 2012 22.63 22.80 22.61 22.79 15,076,402 +0.12(+0.55%)
Sep 19, 2012 22.75 22.80 22.63 22.66 16,072,253 +0.00(+0.00%)
Sep 18, 2012 22.73 22.86 22.63 22.66 21,262,598 -0.12(-0.51%)
Sep 17, 2012 22.94 23.00 22.68 22.78 24,774,316 -0.12(-0.51%)
Sep 14, 2012 23.20 23.25 22.83 22.90 17,061,528 -0.32(-1.39%)
Sep 13, 2012 23.11 23.32 22.99 23.22 14,610,660 +0.08(+0.33%)
Sep 12, 2012 23.13 23.21 23.08 23.14 10,093,783 +0.03(+0.12%)
Sep 11, 2012 23.12 23.25 23.04 23.12 15,472,658 +0.29(+1.27%)
Sep 10, 2012 22.87 22.95 22.82 22.83 11,557,416 -0.11(-0.48%)
Sep 07, 2012 23.06 23.13 22.81 22.94 11,367,624 -0.14(-0.60%)
Sep 06, 2012 22.96 23.08 22.79 23.08 11,034,189 +0.29(+1.27%)
Sep 05, 2012 22.87 22.94 22.62 22.79 12,657,766 -0.04(-0.18%)
Sep 04, 2012 22.76 22.89 22.66 22.83 9,741,544 +0.09(+0.39%)
Aug 31, 2012 22.76 22.91 22.63 22.74 10,647,878 +0.10(+0.43%)
Aug 30, 2012 22.58 22.71 22.55 22.64 8,811,914 -0.02(-0.09%)
Aug 29, 2012 22.66 22.81 22.57 22.66 12,064,412 +0.01(+0.03%)
Aug 27, 2012 22.47 22.72 22.37 22.66 16,136,227 +0.22(+0.98%)
Aug 24, 2012 22.24 22.55 22.18 22.44 17,080,336 +0.29(+1.31%)
Aug 23, 2012 21.99 22.32 21.96 22.15 22,405,620 +0.23(+1.07%)
Aug 22, 2012 21.73 21.91 21.73 21.91 12,887,790 +0.13(+0.60%)
Aug 21, 2012 21.83 21.93 21.70 21.78 13,392,108 -0.06(-0.25%)
Aug 20, 2012 21.70 21.85 21.61 21.84 17,431,644 +0.09(+0.41%)
Aug 17, 2012 22.06 22.09 21.68 21.75 19,869,786 -0.24(-1.10%)
Aug 16, 2012 21.95 22.09 21.87 21.99 14,408,467 +0.03(+0.13%)
Aug 15, 2012 21.82 22.04 21.82 21.96 14,337,438 +0.10(+0.47%)
Aug 14, 2012 21.77 21.87 21.70 21.86 17,653,360 +0.11(+0.51%)
Aug 13, 2012 21.82 21.84 21.68 21.75 18,590,952 -0.11(-0.50%)
Aug 10, 2012 21.89 21.99 21.82 21.86 24,727,338 -0.03(-0.13%)
Aug 09, 2012 22.13 22.20 21.85 21.88 22,272,434 -0.23(-1.03%)
Aug 08, 2012 22.41 22.41 22.04 22.11 19,576,958 -0.30(-1.35%)
Aug 07, 2012 22.52 22.58 22.40 22.41 11,772,167 -0.03(-0.15%)
Aug 06, 2012 22.58 22.61 22.41 22.45 16,725,242 -0.03(-0.15%)
Aug 03, 2012 22.70 22.80 22.43 22.48 26,584,166 +0.06(+0.28%)
Aug 02, 2012 22.79 23.06 22.32 22.42 63,179,440 -2.10(-8.57%)
Aug 01, 2012 24.61 24.80 24.48 24.52 10,214,653 +0.00(+0.00%)
Jul 31, 2012 24.58 24.66 24.47 24.52 11,065,107 -0.02(-0.08%)
Jul 30, 2012 24.76 24.79 24.50 24.54 10,679,086 -0.29(-1.17%)
Jul 27, 2012 24.79 24.92 24.76 24.83 22,093,794 +0.17(+0.70%)
Jul 26, 2012 24.40 24.76 24.22 24.66 13,511,217 +0.59(+2.43%)
Jul 25, 2012 23.98 24.21 23.75 24.07 9,644,993 +0.15(+0.63%)
Jul 24, 2012 24.11 24.11 23.79 23.92 9,254,196 -0.17(-0.69%)
Jul 23, 2012 24.18 24.23 24.04 24.09 10,519,406 -0.31(-1.27%)
Jul 20, 2012 24.84 24.84 24.38 24.40 15,105,753 -0.50(-2.02%)
Jul 19, 2012 24.87 24.90 24.74 24.90 10,612,393 +0.04(+0.17%)
Jul 18, 2012 24.73 24.90 24.68 24.86 11,808,533 +0.08(+0.31%)
Jul 17, 2012 24.45 24.84 24.41 24.78 13,755,071 +0.38(+1.55%)
Jul 16, 2012 24.39 24.52 24.23 24.41 10,716,065 +0.04(+0.17%)
Jul 13, 2012 24.11 24.45 24.08 24.36 12,204,219 +0.32(+1.32%)
Jul 12, 2012 23.79 24.15 23.74 24.05 14,142,704 +0.22(+0.93%)
Jul 11, 2012 23.97 24.02 23.72 23.83 13,102,507 -0.09(-0.37%)
Jul 10, 2012 24.18 24.19 23.86 23.92 15,445,863 -0.21(-0.86%)
Jul 09, 2012 23.76 24.13 23.74 24.12 10,731,942 +0.28(+1.18%)
Jul 06, 2012 23.83 24.01 23.68 23.84 11,163,838 -0.11(-0.46%)
Jul 05, 2012 24.02 24.10 23.90 23.95 11,402,548 -0.10(-0.40%)
Jul 03, 2012 24.46 24.47 23.95 24.05 17,619,584 -0.55(-2.24%)
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.