Skip to main content

Bristol-Myers Squibb (NY: BMY )

49.74 +0.25 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 13.37 13.63 13.19 13.54 28,064,738 +0.22(+1.66%)
Dec 30, 2008 13.20 13.33 13.04 13.32 26,431,668 +0.14(+1.06%)
Dec 29, 2008 13.44 13.44 13.00 13.18 18,941,784 -0.09(-0.69%)
Dec 26, 2008 13.43 13.44 13.21 13.27 0 -0.06(-0.47%)
Dec 24, 2008 13.39 13.42 13.17 13.34 9,894,395 -0.01(-0.09%)
Dec 23, 2008 13.31 13.65 13.29 13.35 24,618,608 +0.17(+1.31%)
Dec 22, 2008 13.21 13.36 12.89 13.17 29,539,444 +0.07(+0.53%)
Dec 19, 2008 13.69 13.69 13.08 13.11 43,837,452 -0.03(-0.22%)
Dec 18, 2008 12.98 13.48 12.94 13.13 47,508,536 +0.22(+1.69%)
Dec 17, 2008 12.90 13.07 12.75 12.92 35,257,408 -0.01(-0.09%)
Dec 16, 2008 12.77 13.14 12.69 12.93 50,835,816 +0.00(+0.00%)
Dec 15, 2008 13.14 13.19 12.75 12.93 44,526,832 -0.01(-0.04%)
Dec 12, 2008 12.03 12.97 12.03 12.93 0 +0.61(+4.94%)
Dec 11, 2008 12.17 12.76 12.17 12.32 39,350,580 +0.08(+0.66%)
Dec 10, 2008 12.12 12.38 12.01 12.24 40,624,820 +0.52(+4.46%)
Dec 09, 2008 12.84 12.84 11.63 11.72 43,317,404 -0.91(-7.23%)
Dec 08, 2008 12.43 12.81 12.42 12.63 38,403,580 +0.44(+3.58%)
Dec 05, 2008 11.91 12.47 11.61 12.20 0 +0.30(+2.56%)
Dec 04, 2008 12.32 12.37 11.80 11.89 31,235,744 -0.57(-4.61%)
Dec 03, 2008 11.94 12.54 11.42 12.47 46,248,336 +0.82(+7.00%)
Dec 02, 2008 11.26 11.69 11.15 11.65 27,588,824 +0.53(+4.75%)
Dec 01, 2008 11.74 11.88 11.08 11.12 26,414,016 -0.77(-6.47%)
Nov 28, 2008 11.74 11.93 11.58 11.89 13,881,002 +0.07(+0.63%)
Nov 26, 2008 11.63 11.88 11.44 11.82 20,733,034 +0.00(+0.00%)
Nov 25, 2008 11.72 12.01 11.61 11.82 31,406,014 +0.27(+2.34%)
Nov 24, 2008 11.17 11.78 11.01 11.55 43,642,260 +0.57(+5.18%)
Nov 21, 2008 10.87 11.09 10.38 10.98 41,339,420 -0.10(-0.88%)
Nov 20, 2008 11.59 11.94 10.90 11.08 39,734,812 -0.57(-4.88%)
Nov 19, 2008 11.71 12.21 11.59 11.65 41,915,904 -0.13(-1.07%)
Nov 18, 2008 11.27 11.85 11.17 11.77 34,999,680 +0.45(+4.01%)
Nov 17, 2008 11.13 11.78 11.02 11.32 31,643,558 +0.07(+0.61%)
Nov 14, 2008 11.49 11.67 10.38 11.25 0 -0.24(-2.05%)
Nov 13, 2008 11.09 11.55 11.02 11.49 49,066,388 +0.25(+2.25%)
Nov 12, 2008 11.34 11.49 11.17 11.23 24,507,574 -0.28(-2.44%)
Nov 11, 2008 11.62 11.68 11.39 11.51 22,987,578 -0.20(-1.67%)
Nov 10, 2008 11.99 12.23 11.58 11.71 22,834,358 -0.10(-0.83%)
Nov 07, 2008 11.49 11.91 11.49 11.81 0 +0.47(+4.10%)
Nov 06, 2008 11.79 12.04 11.24 11.34 32,208,392 -0.58(-4.87%)
Nov 05, 2008 12.22 12.51 11.83 11.92 22,982,944 -0.48(-3.89%)
Nov 04, 2008 12.04 12.43 11.91 12.40 33,450,740 +0.60(+5.06%)
Nov 03, 2008 11.89 12.07 11.77 11.81 22,106,722 +0.00(+0.00%)
Oct 31, 2008 11.88 12.21 11.77 11.81 0 +0.02(+0.19%)
Oct 30, 2008 11.65 11.96 11.44 11.78 30,926,126 +0.40(+3.48%)
Oct 29, 2008 11.62 11.92 11.34 11.39 31,327,504 -0.27(-2.32%)
Oct 28, 2008 10.80 11.71 10.61 11.66 38,395,720 +0.99(+9.32%)
Oct 27, 2008 10.05 10.84 9.853 10.66 45,901,204 +0.53(+5.22%)
Oct 24, 2008 10.01 10.46 9.825 10.13 27,692,728 -0.24(-2.27%)
Oct 23, 2008 10.34 10.55 10.06 10.37 42,572,292 +0.30(+2.97%)
Oct 22, 2008 10.47 10.60 9.951 10.07 34,194,024 -0.53(-5.04%)
Oct 21, 2008 10.53 10.86 10.49 10.61 37,144,892 +0.03(+0.33%)
Oct 20, 2008 10.43 10.70 10.28 10.57 47,105,824 +0.49(+4.90%)
Oct 17, 2008 9.934 10.55 9.739 10.08 0 +0.16(+1.62%)
Oct 16, 2008 9.997 10.05 9.526 9.917 46,001,484 -0.04(-0.40%)
Oct 15, 2008 10.69 10.69 9.882 9.957 31,635,872 -0.79(-7.33%)
Oct 14, 2008 11.44 11.49 10.47 10.74 29,375,468 -0.17(-1.58%)
Oct 13, 2008 10.47 10.97 10.40 10.92 37,030,860 +0.83(+8.20%)
Oct 10, 2008 9.848 10.61 9.193 10.09 0 -0.24(-2.34%)
Oct 09, 2008 11.13 11.19 9.986 10.33 39,910,556 -0.55(-5.07%)
Oct 08, 2008 10.64 11.36 10.63 10.88 51,136,012 +0.06(+0.53%)
Oct 07, 2008 11.55 11.55 10.82 10.82 33,240,470 -0.28(-2.48%)
Oct 06, 2008 11.48 11.75 10.80 11.10 42,287,104 -0.64(-5.43%)
Oct 03, 2008 11.85 12.03 11.67 11.74 0 +0.02(+0.15%)
Oct 02, 2008 11.93 12.17 11.66 11.72 20,811,668 -0.22(-1.88%)
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.