Bristol-Myers Squibb (NY: BMY )

55.77 +3.11 (+5.91%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 17.22 17.25 17.05 17.18 12,490,858 -0.06(-0.33%)
Oct 28, 2010 17.22 17.26 17.07 17.23 12,976,391 +0.08(+0.45%)
Oct 27, 2010 17.06 17.23 17.05 17.16 15,754,294 -0.19(-1.07%)
Oct 25, 2010 17.25 17.39 17.23 17.34 12,851,370 +0.13(+0.74%)
Oct 22, 2010 17.30 17.33 17.19 17.21 7,581,523 -0.10(-0.55%)
Oct 21, 2010 17.24 17.35 17.18 17.31 12,035,717 +0.14(+0.82%)
Oct 20, 2010 17.12 17.32 17.11 17.17 11,348,627 +0.03(+0.19%)
Oct 19, 2010 17.26 17.33 17.00 17.14 17,130,412 -0.31(-1.79%)
Oct 18, 2010 17.42 17.45 17.21 17.45 15,220,180 +0.08(+0.48%)
Oct 15, 2010 17.63 17.70 17.35 17.37 30,560,268 -0.20(-1.13%)
Oct 14, 2010 17.50 17.65 17.46 17.56 12,871,279 +0.11(+0.62%)
Oct 13, 2010 17.42 17.51 17.39 17.46 13,943,017 +0.07(+0.40%)
Oct 12, 2010 17.42 17.55 17.30 17.39 12,464,431 -0.08(-0.48%)
Oct 11, 2010 17.33 17.60 17.33 17.47 9,083,579 +0.13(+0.74%)
Oct 08, 2010 17.34 17.48 17.30 17.34 10,266,546 -0.09(-0.51%)
Oct 07, 2010 17.46 17.49 17.38 17.43 9,312 +0.07(+0.40%)
Oct 06, 2010 17.30 17.42 17.30 17.36 12,730,325 +0.03(+0.18%)
Oct 05, 2010 17.17 17.37 17.17 17.33 71,857 +0.26(+1.53%)
Oct 04, 2010 17.21 17.33 17.04 17.07 14,849,987 -0.35(-2.02%)
Oct 01, 2010 17.42 17.44 17.21 17.42 13,942,314 +0.11(+0.64%)
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%)
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.