Skip to main content

Bristol-Myers Squibb (NY: BMY )

54.23 +0.98 (+1.84%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 23.36 23.53 23.30 23.41 11,308,427 +0.13(+0.57%)
Mar 29, 2012 23.39 23.41 23.07 23.28 9,270,188 -0.08(-0.33%)
Mar 28, 2012 23.29 23.48 23.23 23.36 14,255,274 +0.00(+0.00%)
Mar 27, 2012 23.33 23.42 23.25 23.36 9,250,722 +0.06(+0.24%)
Mar 26, 2012 22.99 23.30 22.96 23.30 35,489,592 +0.44(+1.91%)
Mar 23, 2012 22.87 22.91 22.72 22.87 36,069,072 +0.04(+0.18%)
Mar 22, 2012 22.91 22.98 22.78 22.82 34,780,276 -0.15(-0.66%)
Mar 21, 2012 22.95 23.00 22.79 22.98 14,035,040 +0.03(+0.12%)
Mar 20, 2012 23.01 23.05 22.89 22.95 6,389,262 -0.05(-0.21%)
Mar 19, 2012 22.96 23.04 22.93 23.00 8,407,292 -0.02(-0.09%)
Mar 16, 2012 23.04 23.18 22.97 23.02 13,326,848 -0.03(-0.15%)
Mar 15, 2012 23.21 23.29 22.97 23.05 13,794,959 -0.22(-0.95%)
Mar 14, 2012 23.18 23.33 23.16 23.27 10,744,112 +0.09(+0.39%)
Mar 13, 2012 23.01 23.21 22.93 23.18 11,743,584 +0.26(+1.12%)
Mar 12, 2012 22.77 22.95 22.77 22.93 8,897,186 +0.10(+0.43%)
Mar 09, 2012 22.76 22.86 22.72 22.83 8,228,671 +0.09(+0.40%)
Mar 08, 2012 22.71 22.81 22.64 22.74 7,896,102 +0.21(+0.92%)
Mar 07, 2012 22.42 22.56 22.26 22.53 9,506,010 +0.10(+0.46%)
Mar 06, 2012 22.67 22.77 22.39 22.43 13,338,677 -0.41(-1.79%)
Mar 05, 2012 22.52 22.86 22.49 22.84 9,856,228 +0.23(+1.01%)
Mar 02, 2012 22.59 22.70 22.52 22.61 9,583,425 -0.03(-0.15%)
Mar 01, 2012 22.23 22.68 22.23 22.64 17,328,948 +0.33(+1.46%)
Feb 29, 2012 22.56 22.57 22.32 22.32 14,859,804 -0.19(-0.86%)
Feb 28, 2012 22.62 22.64 22.48 22.51 13,466,337 -0.14(-0.61%)
Feb 27, 2012 22.52 22.71 22.46 22.65 8,099,610 +0.03(+0.15%)
Feb 24, 2012 22.46 22.68 22.44 22.62 10,411,350 +0.17(+0.77%)
Feb 23, 2012 22.37 22.48 22.33 22.44 10,539,015 +0.08(+0.37%)
Feb 22, 2012 22.40 22.52 22.32 22.36 16,766,242 -0.06(-0.28%)
Feb 21, 2012 23.00 23.02 22.37 22.42 18,024,072 -0.55(-2.42%)
Feb 17, 2012 22.65 23.07 22.55 22.98 29,542,890 +0.75(+3.37%)
Feb 16, 2012 22.12 22.29 22.07 22.23 12,605,704 +0.12(+0.53%)
Feb 15, 2012 22.09 22.19 21.98 22.11 12,123,991 +0.01(+0.06%)
Feb 14, 2012 22.14 22.22 21.96 22.10 11,762,499 -0.10(-0.44%)
Feb 13, 2012 22.16 22.22 21.72 22.19 11,980,633 +0.06(+0.28%)
Feb 10, 2012 22.03 22.16 21.96 22.13 11,656,978 -0.06(-0.28%)
Feb 09, 2012 22.24 22.29 22.06 22.19 9,300,897 -0.06(-0.28%)
Feb 08, 2012 22.23 22.31 22.15 22.25 10,307,446 -0.05(-0.22%)
Feb 07, 2012 22.23 22.35 22.21 22.30 12,636,353 +0.01(+0.06%)
Feb 06, 2012 22.36 22.46 22.26 22.29 9,529,277 -0.09(-0.40%)
Feb 03, 2012 22.50 22.59 22.32 22.38 12,041,394 -0.03(-0.15%)
Feb 02, 2012 22.59 22.59 22.32 22.41 10,514,687 -0.08(-0.37%)
Feb 01, 2012 22.57 22.62 22.41 22.50 17,115,002 +0.13(+0.59%)
Jan 31, 2012 22.40 22.53 22.12 22.37 16,878,584 -0.01(-0.03%)
Jan 30, 2012 22.24 22.42 22.21 22.37 11,924,867 -0.03(-0.12%)
Jan 27, 2012 22.55 22.57 22.21 22.40 17,338,330 -0.13(-0.58%)
Jan 26, 2012 22.76 22.87 22.36 22.53 27,108,998 -0.15(-0.67%)
Jan 25, 2012 22.48 22.72 22.39 22.69 24,870,208 +0.31(+1.40%)
Jan 24, 2012 22.47 22.59 22.35 22.37 16,477,931 -0.15(-0.68%)
Jan 23, 2012 22.66 22.72 22.52 22.53 22,165,558 -0.12(-0.55%)
Jan 20, 2012 22.61 22.77 22.57 22.65 23,945,318 -0.04(-0.18%)
Jan 19, 2012 23.31 23.32 22.59 22.69 37,761,860 -0.71(-3.02%)
Jan 18, 2012 23.40 23.53 23.34 23.40 13,061,216 +0.01(+0.03%)
Jan 17, 2012 23.52 23.72 23.36 23.39 15,703,730 -0.06(-0.24%)
Jan 13, 2012 23.51 23.53 23.39 23.45 10,076,219 -0.22(-0.94%)
Jan 12, 2012 23.73 23.74 23.51 23.67 12,630,230 +0.01(+0.06%)
Jan 11, 2012 23.89 23.93 23.57 23.66 16,266,485 -0.36(-1.50%)
Jan 10, 2012 23.79 24.08 23.69 24.02 17,871,196 +0.49(+2.09%)
Jan 09, 2012 23.66 23.70 23.34 23.52 22,989,998 -0.22(-0.91%)
Jan 06, 2012 23.73 23.85 23.68 23.74 11,410,620 +0.04(+0.18%)
Jan 05, 2012 23.59 23.76 23.42 23.70 19,022,670 -0.12(-0.52%)
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.