Bristol-Myers Squibb (NY: BMY )

49.25 -0.49 (-0.99%)
Streaming Delayed Price Updated: 3:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 02, 2011 18.65 18.65 18.62 18.62 15,719,116 +0.23(+1.25%)
Apr 29, 2011 18.55 18.58 18.26 18.39 12,927,603 -0.12(-0.67%)
Apr 28, 2011 18.61 18.66 18.43 18.52 17,385,058 +0.01(+0.04%)
Apr 27, 2011 18.40 18.62 18.40 18.51 17,958,198 +0.10(+0.57%)
Apr 26, 2011 18.21 18.44 18.21 18.41 17,053,272 +0.25(+1.37%)
Apr 25, 2011 18.12 18.24 18.09 18.16 9,078,687 -0.05(-0.29%)
Apr 21, 2011 18.10 18.30 18.08 18.21 13,541,759 +0.08(+0.43%)
Apr 20, 2011 18.10 18.21 18.04 18.13 15,914,495 +0.16(+0.91%)
Apr 19, 2011 18.12 18.21 17.91 17.97 14,805,943 -0.09(-0.47%)
Apr 18, 2011 18.11 18.12 17.92 18.05 18,414,570 -0.20(-1.08%)
Apr 15, 2011 18.13 18.31 18.10 18.25 19,308,800 +0.18(+0.98%)
Apr 14, 2011 17.82 18.14 17.81 18.07 19,495,550 +0.18(+1.02%)
Apr 13, 2011 17.99 18.00 17.81 17.89 14,638,722 -0.07(-0.40%)
Apr 12, 2011 17.82 18.08 17.82 17.96 15,783,895 +0.03(+0.15%)
Apr 11, 2011 17.88 18.11 17.88 17.94 16,975,158 -0.07(-0.40%)
Apr 08, 2011 17.71 18.03 17.70 18.01 24,761,996 +0.28(+1.59%)
Apr 07, 2011 17.79 17.84 17.65 17.73 20,017,212 -0.07(-0.40%)
Apr 06, 2011 17.63 17.86 17.60 17.80 23,589,114 +0.21(+1.19%)
Apr 05, 2011 17.46 17.62 17.40 17.59 17,377,614 +0.10(+0.56%)
Apr 04, 2011 17.33 17.67 17.33 17.49 15,918,483 +0.17(+0.98%)
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.