Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bristol-Myers Squibb (NY: BMY )

49.02 -0.72 (-1.45%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.