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 (%)
Jun 30, 2009 12.16 12.23 11.92 12.00 28,160,206 -0.15(-1.26%)
Jun 29, 2009 12.38 12.41 12.02 12.15 24,467,384 -0.23(-1.86%)
Jun 26, 2009 12.34 12.41 12.16 12.38 29,369,084 +0.04(+0.34%)
Jun 25, 2009 12.04 12.48 12.00 12.34 23,071,596 +0.41(+3.47%)
Jun 24, 2009 11.95 11.97 11.82 11.93 15,158,944 +0.02(+0.20%)
Jun 23, 2009 12.00 12.01 11.80 11.90 24,144,050 -0.09(-0.74%)
Jun 22, 2009 12.12 12.14 11.96 11.99 25,099,386 -0.17(-1.36%)
Jun 19, 2009 12.21 12.27 12.08 12.16 24,453,066 +0.08(+0.68%)
Jun 18, 2009 11.80 12.16 11.77 12.08 21,576,246 +0.31(+2.61%)
Jun 17, 2009 11.52 11.99 11.47 11.77 33,977,544 +0.32(+2.79%)
Jun 16, 2009 11.47 11.57 11.39 11.45 15,458,034 -0.17(-1.50%)
Jun 15, 2009 11.66 11.71 11.43 11.62 20,310,236 -0.08(-0.68%)
Jun 12, 2009 11.76 11.82 11.62 11.70 18,087,090 -0.11(-0.95%)
Jun 11, 2009 11.50 11.84 11.48 11.82 29,927,282 +0.35(+3.04%)
Jun 10, 2009 11.56 11.59 11.30 11.47 21,956,346 -0.02(-0.21%)
Jun 09, 2009 11.64 11.75 11.43 11.49 29,590,556 -0.18(-1.57%)
Jun 08, 2009 11.62 11.77 11.55 11.67 14,945,412 -0.10(-0.85%)
Jun 05, 2009 11.92 11.96 11.67 11.77 16,937,646 -0.03(-0.25%)
Jun 04, 2009 11.83 11.87 11.73 11.80 21,887,748 -0.01(-0.05%)
Jun 03, 2009 11.98 11.99 11.73 11.81 25,998,942 -0.24(-2.01%)
Jun 02, 2009 11.93 12.14 11.84 12.05 24,701,588 +0.17(+1.44%)
Jun 01, 2009 11.87 11.91 11.73 11.88 17,792,330 +0.11(+0.95%)
May 29, 2009 11.61 11.79 11.50 11.77 22,273,312 +0.21(+1.79%)
May 28, 2009 11.64 11.70 11.52 11.56 20,510,176 +0.03(+0.26%)
May 27, 2009 11.82 11.88 11.51 11.53 25,016,864 -0.22(-1.91%)
May 26, 2009 11.86 11.90 11.75 11.76 27,816,046 -0.07(-0.60%)
May 22, 2009 12.06 12.17 11.83 11.83 15,054,535 -0.22(-1.81%)
May 21, 2009 12.09 12.23 11.93 12.05 16,679,072 -0.09(-0.73%)
May 20, 2009 12.13 12.26 12.06 12.13 15,107,596 +0.11(+0.88%)
May 19, 2009 12.05 12.17 11.97 12.03 16,611,526 -0.06(-0.49%)
May 18, 2009 11.86 12.11 11.86 12.09 17,346,226 +0.27(+2.25%)
May 15, 2009 12.09 12.09 11.74 11.82 25,993,352 -0.27(-2.20%)
May 14, 2009 12.03 12.13 11.96 12.09 24,873,714 +0.06(+0.54%)
May 13, 2009 12.13 12.35 11.82 12.02 32,875,880 -0.08(-0.63%)
May 12, 2009 12.05 12.15 11.95 12.10 28,858,120 +0.11(+0.94%)
May 11, 2009 11.86 12.05 11.86 11.99 16,002,878 -0.06(-0.54%)
May 08, 2009 11.87 12.07 11.76 12.05 21,178,210 +0.30(+2.51%)
May 07, 2009 11.76 11.83 11.66 11.76 23,543,462 +0.05(+0.45%)
May 06, 2009 11.67 11.74 11.42 11.70 24,451,604 +0.08(+0.66%)
May 05, 2009 11.52 11.73 11.52 11.63 17,020,658 +0.09(+0.77%)
May 04, 2009 11.56 11.57 11.52 11.54 18,208,236 +0.14(+1.24%)
May 01, 2009 11.50 11.50 11.25 11.40 15,190,024 +0.05(+0.47%)
Apr 30, 2009 11.39 11.43 11.21 11.34 31,926,582 +0.03(+0.26%)
Apr 29, 2009 11.64 11.66 11.12 11.31 38,369,364 -0.30(-2.54%)
Apr 28, 2009 12.08 12.12 11.58 11.61 34,165,224 -0.53(-4.33%)
Apr 27, 2009 12.18 12.26 12.05 12.13 22,591,056 +0.26(+2.19%)
Apr 24, 2009 11.93 11.99 11.81 11.87 24,409,596 -0.04(-0.35%)
Apr 23, 2009 11.74 11.94 11.67 11.92 20,895,032 +0.21(+1.82%)
Apr 22, 2009 11.77 11.82 11.57 11.70 18,978,580 -0.11(-0.95%)
Apr 21, 2009 11.89 12.06 11.69 11.82 19,898,236 -0.09(-0.74%)
Apr 20, 2009 11.99 12.20 11.86 11.90 20,510,024 -0.31(-2.52%)
Apr 17, 2009 12.18 12.33 12.02 12.21 21,411,548 +0.19(+1.57%)
Apr 16, 2009 12.08 12.10 11.79 12.02 22,513,848 +0.02(+0.15%)
Apr 15, 2009 11.70 12.03 11.67 12.00 19,052,016 +0.28(+2.42%)
Apr 14, 2009 11.87 11.96 11.62 11.72 23,060,568 -0.18(-1.49%)
Apr 13, 2009 11.86 12.03 11.85 11.90 15,467,381 -0.02(-0.20%)
Apr 09, 2009 12.27 12.27 11.81 11.92 22,150,970 -0.14(-1.13%)
Apr 08, 2009 11.86 12.14 11.76 12.06 18,855,254 +0.07(+0.59%)
Apr 07, 2009 11.97 12.10 11.91 11.99 19,729,114 -0.13(-1.07%)
Apr 06, 2009 12.15 12.35 11.96 12.12 26,432,498 +0.20(+1.69%)
Apr 03, 2009 12.18 13.05 11.77 11.92 36,760,860 -0.69(-5.44%)
Apr 02, 2009 13.19 13.19 12.54 12.60 35,388,364 -0.38(-2.91%)
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.